227,900€
-1,47%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 228,90 | 232,70 | 224,80 | 230,90 | 0,72% | - |
| 19.12.2024 | 227,80 | 231,45 | 227,35 | 229,25 | 0,75% | 10,00 |
| 18.12.2024 | 232,45 | 233,85 | 227,15 | 227,55 | -2,04% | 40,00 |
| 17.12.2024 | 233,65 | 234,60 | 230,50 | 232,30 | -0,92% | - |
| 16.12.2024 | 234,55 | 237,55 | 234,00 | 234,45 | -0,09% | - |
| 13.12.2024 | 233,15 | 236,50 | 231,90 | 234,65 | 0,71% | - |
| 12.12.2024 | 232,45 | 235,35 | 230,65 | 233,00 | -0,28% | - |
| 11.12.2024 | 235,45 | 235,85 | 229,20 | 233,65 | -0,70% | 104,00 |
| 10.12.2024 | 238,00 | 240,00 | 234,15 | 235,30 | -1,49% | - |
| 09.12.2024 | 247,25 | 247,85 | 238,35 | 238,85 | -3,38% | 120,00 |
| 06.12.2024 | 248,70 | 249,55 | 244,85 | 247,20 | -0,64% | 21,00 |
| 05.12.2024 | 249,00 | 251,40 | 247,15 | 248,80 | -0,08% | - |
| 04.12.2024 | 248,60 | 250,10 | 246,15 | 249,00 | 0,40% | - |
| 03.12.2024 | 250,80 | 251,90 | 247,55 | 248,00 | -1,20% | - |
| 02.12.2024 | 253,75 | 255,05 | 250,80 | 251,00 | 1,25% | - |
| 29.11.2024 | 252,95 | 256,35 | 245,10 | 247,90 | -2,21% | - |
| 28.11.2024 | 253,15 | 253,70 | 252,90 | 253,50 | 0,42% | - |
| 27.11.2024 | 251,85 | 254,65 | 249,80 | 252,45 | 0,28% | - |
| 26.11.2024 | 249,45 | 252,10 | 246,90 | 251,75 | 1,12% | - |
| 25.11.2024 | 252,50 | 254,10 | 248,55 | 248,95 | -1,25% | - |
| 22.11.2024 | 249,30 | 252,35 | 248,80 | 252,10 | 1,29% | - |
| 21.11.2024 | 243,95 | 250,00 | 242,60 | 248,90 | 2,01% | - |
| 20.11.2024 | 245,80 | 248,10 | 242,00 | 244,00 | -0,29% | - |
| 19.11.2024 | 248,15 | 248,95 | 243,55 | 244,70 | -1,37% | - |
| 18.11.2024 | 247,55 | 248,35 | 245,70 | 248,10 | 0,16% | 40,00 |
| 15.11.2024 | 241,60 | 248,05 | 240,80 | 247,70 | 1,62% | - |
| 14.11.2024 | 242,80 | 245,05 | 241,65 | 243,75 | 0,27% | - |
| 13.11.2024 | 241,90 | 244,90 | 241,70 | 243,10 | 0,08% | - |
| 12.11.2024 | 242,55 | 244,90 | 242,10 | 242,90 | 0,21% | - |
| 11.11.2024 | 240,50 | 244,35 | 240,30 | 242,40 | 1,17% | 42,00 |
| 08.11.2024 | 234,15 | 239,65 | 233,65 | 239,60 | 2,63% | - |
| 07.11.2024 | 236,90 | 237,30 | 231,90 | 233,45 | -1,33% | - |
| 06.11.2024 | 234,05 | 240,40 | 233,85 | 236,60 | 5,58% | - |
| 05.11.2024 | 223,55 | 224,45 | 222,25 | 224,10 | 0,36% | - |
| 04.11.2024 | 225,40 | 225,95 | 222,30 | 223,30 | -1,11% | - |
| 01.11.2024 | 226,05 | 232,65 | 225,70 | 225,80 | -6,33% | - |
| 31.10.2024 | 229,20 | 244,10 | 224,15 | 241,05 | 4,06% | 5,00 |
| 30.10.2024 | 230,45 | 232,55 | 225,70 | 231,65 | 1,38% | - |
| 29.10.2024 | 233,15 | 234,50 | 226,80 | 228,50 | -2,52% | 30,00 |
| 28.10.2024 | 233,35 | 235,20 | 232,20 | 234,40 | 1,01% | - |
| 25.10.2024 | 236,85 | 239,10 | 232,00 | 232,05 | -2,01% | - |
| 24.10.2024 | 237,90 | 240,80 | 235,95 | 236,80 | -0,73% | - |
| 23.10.2024 | 238,95 | 241,40 | 236,00 | 238,55 | -0,65% | - |
| 22.10.2024 | 239,45 | 241,35 | 236,15 | 240,10 | 0,00% | - |
| 21.10.2024 | 244,30 | 246,00 | 239,05 | 240,10 | -0,95% | - |
| 18.10.2024 | 244,10 | 247,00 | 241,00 | 242,40 | -0,86% | - |
| 17.10.2024 | 223,50 | 244,85 | 221,45 | 244,50 | 9,22% | 1,00 |
| 16.10.2024 | 220,95 | 224,55 | 220,35 | 223,85 | 1,08% | - |
| 15.10.2024 | 220,75 | 223,75 | 219,75 | 221,45 | 0,54% | 10,00 |
| 14.10.2024 | 216,15 | 220,65 | 215,15 | 220,25 | 1,80% | - |
| 11.10.2024 | 213,15 | 216,65 | 212,30 | 216,35 | 1,48% | - |
| 10.10.2024 | 211,35 | 216,50 | 211,00 | 213,20 | 0,78% | - |
| 09.10.2024 | 209,60 | 212,70 | 207,80 | 211,55 | 0,83% | - |
| 08.10.2024 | 205,55 | 210,45 | 205,15 | 209,80 | 1,84% | - |
| 07.10.2024 | 215,10 | 215,10 | 204,70 | 206,00 | -4,25% | 1,00 |
| 04.10.2024 | 211,85 | 215,60 | 211,40 | 215,15 | 1,70% | - |
| 03.10.2024 | 212,60 | 212,80 | 209,60 | 211,55 | -0,56% | - |
| 02.10.2024 | 211,60 | 213,90 | 210,85 | 212,75 | 0,19% | - |
| 01.10.2024 | 209,90 | 214,25 | 209,70 | 212,35 | 1,00% | - |
| 30.09.2024 | 211,40 | 211,40 | 207,85 | 210,25 | -0,59% | - |
| 27.09.2024 | 211,75 | 214,20 | 210,20 | 211,50 | 0,17% | - |
| 26.09.2024 | 213,05 | 213,80 | 209,90 | 211,15 | -0,61% | 2,00 |
| 25.09.2024 | 212,20 | 214,25 | 211,60 | 212,45 | -0,23% | - |
| 24.09.2024 | 215,25 | 216,10 | 211,85 | 212,95 | -1,11% | - |
| 23.09.2024 | 214,20 | 215,80 | 213,55 | 215,35 | 0,89% | - |
| 20.09.2024 | 212,65 | 214,75 | 211,25 | 213,45 | 0,31% | - |
| 19.09.2024 | 217,40 | 218,35 | 212,45 | 212,80 | -1,41% | - |
| 18.09.2024 | 217,55 | 217,75 | 215,15 | 215,85 | -0,69% | 60,00 |
| 17.09.2024 | 217,60 | 218,90 | 214,95 | 217,35 | -0,18% | - |
| 16.09.2024 | 214,35 | 218,30 | 213,30 | 217,75 | 1,42% | - |
| 13.09.2024 | 211,20 | 214,90 | 211,00 | 214,70 | 1,49% | - |
| 12.09.2024 | 210,70 | 212,20 | 208,70 | 211,55 | 0,79% | - |
| 11.09.2024 | 214,80 | 218,10 | 208,25 | 209,90 | -3,09% | - |
| 10.09.2024 | 216,90 | 220,05 | 216,35 | 216,60 | -0,82% | - |
| 09.09.2024 | 212,85 | 219,85 | 212,80 | 218,40 | 3,29% | - |
| 06.09.2024 | 208,65 | 213,45 | 206,60 | 211,45 | 1,24% | - |
| 05.09.2024 | 208,80 | 210,35 | 206,65 | 208,85 | 0,00% | 7.096,00 |
| 04.09.2024 | 204,95 | 209,55 | 204,75 | 208,85 | 1,19% | - |
| 03.09.2024 | 205,80 | 207,65 | 204,45 | 206,40 | 0,15% | - |
| 02.09.2024 | 206,30 | 206,40 | 205,20 | 206,10 | -0,07% | - |
| 30.08.2024 | 204,30 | 206,50 | 203,90 | 206,25 | 1,30% | 50,00 |
| 29.08.2024 | 202,30 | 204,95 | 200,65 | 203,60 | 0,82% | - |
| 28.08.2024 | 200,73 | 203,20 | 200,48 | 201,95 | 0,94% | - |
| 27.08.2024 | 199,45 | 201,45 | 198,48 | 200,08 | 0,16% | - |
| 26.08.2024 | 198,27 | 201,25 | 198,23 | 199,75 | 0,76% | - |
| 23.08.2024 | 196,40 | 198,68 | 196,30 | 198,25 | 1,04% | 100,00 |
| 22.08.2024 | 194,60 | 196,63 | 194,45 | 196,20 | 0,85% | - |
| 21.08.2024 | 195,45 | 196,05 | 193,73 | 194,55 | -0,23% | - |
| 20.08.2024 | 197,68 | 197,83 | 194,80 | 195,00 | -1,28% | - |
| 19.08.2024 | 195,98 | 197,73 | 195,70 | 197,52 | 0,56% | - |
| 16.08.2024 | 197,55 | 198,20 | 195,95 | 196,43 | -0,44% | - |
| 15.08.2024 | 195,08 | 198,73 | 194,05 | 197,30 | 1,49% | - |
| 14.08.2024 | 192,08 | 194,65 | 190,48 | 194,40 | 1,36% | - |
| 13.08.2024 | 192,23 | 193,05 | 190,50 | 191,80 | -0,03% | - |
| 12.08.2024 | 194,60 | 195,95 | 191,75 | 191,85 | -1,40% | - |
| 09.08.2024 | 194,00 | 194,90 | 192,23 | 194,58 | 0,32% | - |
| 08.08.2024 | 191,68 | 194,77 | 190,63 | 193,95 | 1,17% | - |
| 07.08.2024 | 192,75 | 193,43 | 191,15 | 191,70 | 0,63% | - |
| 06.08.2024 | 193,33 | 193,68 | 189,75 | 190,50 | 0,05% | - |
| 05.08.2024 | 193,25 | 195,80 | 188,15 | 190,40 | -3,12% | - |