324,700€
-0,34%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 329,05 | 332,05 | 323,60 | 324,70 | -0,41% | - |
| 30.07.2026 | 340,05 | 342,20 | 320,80 | 326,05 | -4,07% | 84,00 |
| 29.07.2026 | 347,90 | 350,60 | 337,85 | 339,90 | -2,61% | 78,00 |
| 28.07.2026 | 343,25 | 350,30 | 343,25 | 349,00 | 1,65% | 194,00 |
| 27.07.2026 | 343,45 | 346,05 | 339,05 | 343,35 | 0,79% | 386,00 |
| 24.07.2026 | 331,00 | 342,15 | 328,45 | 340,65 | 2,95% | 168,00 |
| 23.07.2026 | 324,70 | 332,95 | 324,00 | 330,90 | 1,46% | - |
| 22.07.2026 | 323,80 | 329,30 | 319,00 | 326,15 | 0,65% | - |
| 21.07.2026 | 324,50 | 324,75 | 318,05 | 324,05 | 0,36% | - |
| 20.07.2026 | 321,85 | 330,45 | 316,75 | 322,90 | 0,09% | 2.365,00 |
| 17.07.2026 | 292,05 | 323,75 | 292,00 | 322,60 | 9,73% | - |
| 16.07.2026 | 287,20 | 295,35 | 286,20 | 294,00 | 2,37% | - |
| 15.07.2026 | 292,95 | 293,40 | 284,75 | 287,20 | -2,58% | - |
| 14.07.2026 | 299,35 | 299,55 | 294,05 | 294,80 | -1,73% | - |
| 13.07.2026 | 295,50 | 300,30 | 291,80 | 300,00 | 1,04% | 1.840,00 |
| 10.07.2026 | 294,85 | 297,00 | 291,55 | 296,90 | 0,54% | - |
| 09.07.2026 | 296,85 | 297,30 | 293,45 | 295,30 | -0,34% | - |
| 08.07.2026 | 300,35 | 300,70 | 295,55 | 296,30 | -1,61% | 196,00 |
| 07.07.2026 | 296,80 | 305,50 | 296,50 | 301,15 | 1,57% | - |
| 06.07.2026 | 301,80 | 302,35 | 294,65 | 296,50 | -1,67% | - |
| 03.07.2026 | 299,80 | 302,00 | 298,00 | 301,55 | 0,70% | 3.300,00 |
| 02.07.2026 | 293,80 | 299,45 | 289,85 | 299,45 | 1,73% | 3.400,00 |
| 01.07.2026 | 288,00 | 296,45 | 287,90 | 294,35 | 1,85% | - |
| 30.06.2026 | 291,80 | 293,85 | 288,00 | 289,00 | -0,50% | - |
| 29.06.2026 | 287,55 | 290,60 | 285,65 | 290,45 | 0,97% | 820,00 |
| 26.06.2026 | 278,55 | 287,65 | 277,90 | 287,65 | 2,77% | - |
| 25.06.2026 | 282,00 | 286,65 | 279,80 | 279,90 | -0,96% | 132,00 |
| 24.06.2026 | 279,20 | 284,40 | 278,20 | 282,60 | 1,38% | - |
| 23.06.2026 | 271,00 | 278,95 | 268,60 | 278,75 | 2,48% | - |
| 22.06.2026 | 267,95 | 274,30 | 267,50 | 272,00 | 1,72% | - |
| 19.06.2026 | 268,15 | 269,20 | 267,15 | 267,40 | -0,19% | - |
| 18.06.2026 | 267,60 | 269,05 | 263,10 | 267,90 | 0,56% | - |
| 17.06.2026 | 264,90 | 266,85 | 262,80 | 266,40 | 0,55% | - |
| 16.06.2026 | 264,75 | 268,30 | 263,85 | 264,95 | 0,13% | - |
| 15.06.2026 | 264,25 | 265,90 | 258,45 | 264,60 | 0,53% | - |
| 12.06.2026 | 263,05 | 264,75 | 249,65 | 263,20 | 0,25% | - |
| 11.06.2026 | 264,10 | 266,25 | 262,35 | 262,55 | -0,25% | - |
| 10.06.2026 | 258,45 | 264,70 | 255,15 | 263,20 | 1,19% | - |
| 09.06.2026 | 257,55 | 261,20 | 255,80 | 260,10 | 1,07% | - |
| 08.06.2026 | 261,25 | 263,95 | 257,25 | 257,35 | -2,15% | 1.300,00 |
| 05.06.2026 | 252,50 | 263,75 | 252,05 | 263,00 | 4,20% | - |
| 04.06.2026 | 249,80 | 255,30 | 249,70 | 252,40 | 0,96% | - |
| 03.06.2026 | 250,70 | 254,00 | 249,20 | 250,00 | -0,38% | 1.404,00 |
| 02.06.2026 | 247,50 | 252,70 | 246,20 | 250,95 | 1,01% | - |
| 01.06.2026 | 250,90 | 252,40 | 248,15 | 248,45 | -0,72% | - |
| 29.05.2026 | 253,10 | 254,05 | 249,30 | 250,25 | -0,99% | 4.032,00 |
| 28.05.2026 | 258,55 | 258,65 | 252,20 | 252,75 | -2,02% | - |
| 27.05.2026 | 262,45 | 264,25 | 257,70 | 257,95 | -1,62% | - |
| 26.05.2026 | 262,90 | 267,50 | 261,50 | 262,20 | -0,70% | - |
| 25.05.2026 | 266,45 | 266,90 | 263,40 | 264,05 | 0,00% | - |
| 22.05.2026 | 265,35 | 269,00 | 263,75 | 264,05 | -0,13% | - |
| 21.05.2026 | 263,55 | 267,20 | 261,15 | 264,40 | 0,15% | - |
| 20.05.2026 | 263,10 | 265,35 | 261,40 | 264,00 | 0,28% | 60,00 |
| 19.05.2026 | 262,05 | 266,30 | 260,90 | 263,25 | 0,30% | - |
| 18.05.2026 | 255,25 | 263,05 | 254,90 | 262,45 | 1,76% | 123,00 |
| 15.05.2026 | 255,05 | 259,35 | 253,90 | 257,90 | 0,86% | - |
| 14.05.2026 | 252,95 | 256,00 | 251,95 | 255,70 | 1,51% | - |
| 13.05.2026 | 254,15 | 255,80 | 249,20 | 251,90 | -0,87% | - |
| 12.05.2026 | 252,45 | 256,80 | 251,70 | 254,10 | 0,73% | - |
| 11.05.2026 | 252,70 | 254,90 | 250,80 | 252,25 | -0,30% | - |
| 08.05.2026 | 255,10 | 255,45 | 252,00 | 253,00 | -0,69% | - |
| 07.05.2026 | 257,20 | 257,95 | 253,10 | 254,75 | -0,76% | - |
| 06.05.2026 | 258,65 | 261,20 | 255,60 | 256,70 | -0,41% | 8.400,00 |
| 05.05.2026 | 258,75 | 259,60 | 257,00 | 257,75 | -0,04% | - |
| 04.05.2026 | 260,15 | 262,45 | 256,40 | 257,85 | -0,88% | 676,00 |
| 30.04.2026 | 256,65 | 261,20 | 254,65 | 260,15 | 0,44% | - |
| 29.04.2026 | 265,80 | 265,90 | 257,70 | 259,00 | -2,17% | 440,00 |
| 28.04.2026 | 259,40 | 266,15 | 259,35 | 264,75 | 2,16% | 130,00 |
| 27.04.2026 | 257,35 | 262,05 | 256,55 | 259,15 | 0,31% | - |
| 24.04.2026 | 262,55 | 264,35 | 257,90 | 258,35 | -1,75% | 3.000,00 |
| 23.04.2026 | 255,45 | 263,70 | 255,00 | 262,95 | 2,02% | - |
| 22.04.2026 | 258,40 | 259,60 | 254,25 | 257,75 | 0,27% | - |
| 21.04.2026 | 255,95 | 258,20 | 253,70 | 257,05 | 0,72% | - |
| 20.04.2026 | 253,25 | 260,10 | 252,65 | 255,20 | -0,04% | 230,00 |
| 17.04.2026 | 254,55 | 258,55 | 252,10 | 255,30 | 0,69% | - |
| 16.04.2026 | 253,90 | 255,60 | 246,00 | 253,55 | -0,08% | - |
| 15.04.2026 | 253,85 | 256,40 | 252,60 | 253,75 | 0,02% | 4.000,00 |
| 14.04.2026 | 255,90 | 256,85 | 252,80 | 253,70 | -1,00% | - |
| 13.04.2026 | 253,90 | 256,25 | 253,35 | 256,25 | 0,89% | - |
| 10.04.2026 | 258,95 | 260,65 | 252,10 | 254,00 | -1,89% | - |
| 09.04.2026 | 258,15 | 261,30 | 256,15 | 258,90 | 0,15% | - |
| 08.04.2026 | 261,50 | 261,85 | 251,80 | 258,50 | 1,57% | 10.064,00 |
| 07.04.2026 | 256,20 | 257,95 | 253,30 | 254,50 | -0,18% | - |
| 02.04.2026 | 250,20 | 255,40 | 250,10 | 254,95 | 1,65% | 1.440,00 |
| 01.04.2026 | 252,95 | 254,40 | 248,50 | 250,80 | -0,61% | - |
| 31.03.2026 | 257,85 | 261,05 | 249,75 | 252,35 | -0,90% | - |
| 30.03.2026 | 248,55 | 256,00 | 248,00 | 254,65 | 2,85% | - |
| 27.03.2026 | 253,30 | 254,60 | 247,25 | 247,60 | -1,98% | 8.600,00 |
| 26.03.2026 | 250,15 | 253,70 | 248,05 | 252,60 | 0,48% | - |
| 25.03.2026 | 254,05 | 255,90 | 250,40 | 251,40 | -0,89% | - |
| 24.03.2026 | 254,75 | 256,55 | 252,20 | 253,65 | -0,35% | - |
| 23.03.2026 | 254,65 | 265,60 | 253,10 | 254,55 | -0,74% | - |
| 20.03.2026 | 256,05 | 260,20 | 254,10 | 256,45 | 0,29% | - |
| 19.03.2026 | 262,10 | 262,30 | 255,40 | 255,70 | -2,18% | - |
| 18.03.2026 | 267,70 | 268,15 | 260,75 | 261,40 | -1,64% | 3.700,00 |
| 17.03.2026 | 263,55 | 267,65 | 263,20 | 265,75 | 0,34% | - |
| 16.03.2026 | 267,40 | 268,25 | 264,10 | 264,85 | -0,04% | 6.750,00 |
| 13.03.2026 | 262,35 | 266,70 | 261,45 | 264,95 | 0,99% | 340,00 |
| 12.03.2026 | 258,50 | 264,10 | 255,45 | 262,35 | 1,35% | - |
| 11.03.2026 | 260,70 | 261,10 | 257,20 | 258,85 | -0,65% | 780,00 |