227,300€
-0,35%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 228,05 | 229,75 | 225,20 | 227,55 | -0,07% | - |
| 07.08.2025 | 229,30 | 231,90 | 225,70 | 227,70 | -0,81% | - |
| 06.08.2025 | 230,50 | 231,00 | 228,50 | 229,55 | 0,17% | - |
| 05.08.2025 | 228,25 | 230,55 | 227,30 | 229,15 | 0,81% | 447,00 |
| 04.08.2025 | 224,40 | 227,40 | 223,55 | 227,30 | 1,81% | - |
| 01.08.2025 | 226,80 | 226,85 | 221,65 | 223,25 | -2,08% | - |
| 31.07.2025 | 226,85 | 230,75 | 224,20 | 228,00 | 0,46% | - |
| 30.07.2025 | 225,20 | 228,05 | 224,10 | 226,95 | 0,87% | - |
| 29.07.2025 | 220,75 | 225,60 | 219,75 | 225,00 | 2,32% | 10,00 |
| 28.07.2025 | 223,80 | 226,25 | 219,30 | 219,90 | -1,10% | - |
| 25.07.2025 | 223,55 | 225,25 | 221,90 | 222,35 | -0,31% | - |
| 24.07.2025 | 223,80 | 225,15 | 221,30 | 223,05 | -0,80% | - |
| 23.07.2025 | 228,55 | 229,70 | 222,95 | 224,85 | -0,93% | - |
| 22.07.2025 | 225,30 | 229,10 | 224,70 | 226,95 | 0,78% | - |
| 21.07.2025 | 228,25 | 229,05 | 224,95 | 225,20 | -1,49% | - |
| 18.07.2025 | 226,20 | 230,20 | 224,60 | 228,60 | 1,13% | - |
| 17.07.2025 | 218,90 | 226,50 | 214,95 | 226,05 | 4,34% | - |
| 16.07.2025 | 215,10 | 219,85 | 213,70 | 216,65 | 0,32% | - |
| 15.07.2025 | 218,90 | 219,25 | 214,70 | 215,95 | -1,37% | - |
| 14.07.2025 | 216,30 | 219,15 | 216,05 | 218,95 | 0,67% | - |
| 11.07.2025 | 217,75 | 218,70 | 216,30 | 217,50 | -0,64% | - |
| 10.07.2025 | 216,90 | 219,30 | 216,05 | 218,90 | 0,48% | - |
| 09.07.2025 | 218,55 | 220,35 | 216,55 | 217,85 | -0,25% | - |
| 08.07.2025 | 220,45 | 222,15 | 218,25 | 218,40 | -1,18% | - |
| 07.07.2025 | 222,85 | 224,70 | 220,05 | 221,00 | -0,36% | - |
| 04.07.2025 | 222,80 | 222,90 | 221,40 | 221,80 | -1,20% | - |
| 03.07.2025 | 218,55 | 224,70 | 217,95 | 224,50 | 3,08% | - |
| 02.07.2025 | 227,05 | 228,30 | 217,25 | 217,80 | -3,84% | - |
| 01.07.2025 | 226,80 | 228,55 | 224,35 | 226,50 | -0,26% | 2,00 |
| 30.06.2025 | 226,65 | 227,70 | 222,60 | 227,10 | 0,98% | - |
| 27.06.2025 | 225,60 | 226,60 | 222,90 | 224,90 | 0,07% | - |
| 26.06.2025 | 223,55 | 225,50 | 222,20 | 224,75 | 0,47% | - |
| 25.06.2025 | 229,50 | 229,80 | 223,15 | 223,70 | -2,42% | - |
| 24.06.2025 | 233,00 | 234,00 | 228,35 | 229,25 | -0,80% | - |
| 23.06.2025 | 229,30 | 233,35 | 227,40 | 231,10 | 0,39% | - |
| 20.06.2025 | 229,15 | 236,60 | 228,65 | 230,20 | 1,32% | - |
| 19.06.2025 | 230,25 | 230,40 | 227,20 | 227,20 | -1,60% | - |
| 18.06.2025 | 230,05 | 232,05 | 229,10 | 230,90 | 0,33% | 4,00 |
| 17.06.2025 | 228,10 | 230,65 | 226,60 | 230,15 | 0,28% | - |
| 16.06.2025 | 228,40 | 230,85 | 227,40 | 229,50 | 0,61% | - |
| 13.06.2025 | 228,10 | 231,70 | 227,50 | 228,10 | -0,72% | - |
| 12.06.2025 | 225,50 | 229,85 | 222,50 | 229,75 | 0,97% | - |
| 11.06.2025 | 229,40 | 230,40 | 226,80 | 227,55 | -1,17% | - |
| 10.06.2025 | 233,00 | 233,70 | 229,50 | 230,25 | -1,77% | - |
| 09.06.2025 | 239,20 | 240,70 | 230,35 | 234,40 | -2,43% | - |
| 06.06.2025 | 238,05 | 242,05 | 237,85 | 240,25 | 1,37% | - |
| 05.06.2025 | 238,15 | 239,75 | 234,75 | 237,00 | -0,52% | - |
| 04.06.2025 | 242,95 | 243,65 | 238,25 | 238,25 | -1,91% | - |
| 03.06.2025 | 240,80 | 244,10 | 237,80 | 242,90 | 0,60% | - |
| 02.06.2025 | 240,85 | 243,90 | 238,05 | 241,45 | -0,56% | - |
| 30.05.2025 | 242,75 | 244,40 | 239,45 | 242,80 | 0,62% | - |
| 29.05.2025 | 248,35 | 248,85 | 239,60 | 241,30 | -0,45% | - |
| 28.05.2025 | 243,45 | 244,55 | 241,20 | 242,40 | -0,47% | - |
| 27.05.2025 | 241,55 | 244,20 | 238,30 | 243,55 | 0,83% | - |
| 26.05.2025 | 240,40 | 242,50 | 240,25 | 241,55 | 1,26% | - |
| 23.05.2025 | 239,15 | 242,80 | 234,15 | 238,55 | -0,71% | - |
| 22.05.2025 | 239,35 | 245,70 | 237,30 | 240,25 | 0,31% | 120,00 |
| 21.05.2025 | 240,10 | 241,60 | 237,30 | 239,50 | -1,28% | - |
| 20.05.2025 | 243,30 | 244,75 | 238,25 | 242,60 | -0,70% | - |
| 19.05.2025 | 242,05 | 245,15 | 239,35 | 244,30 | -0,45% | - |
| 16.05.2025 | 241,40 | 245,85 | 241,25 | 245,40 | 1,30% | - |
| 15.05.2025 | 232,65 | 243,10 | 231,80 | 242,25 | 3,04% | - |
| 14.05.2025 | 236,95 | 237,35 | 231,60 | 235,10 | -0,70% | - |
| 13.05.2025 | 240,40 | 242,30 | 236,30 | 236,75 | -2,01% | 18,00 |
| 12.05.2025 | 244,25 | 251,60 | 236,05 | 241,60 | 0,81% | - |
| 09.05.2025 | 241,25 | 242,45 | 239,05 | 239,65 | -0,64% | 80,00 |
| 08.05.2025 | 239,30 | 243,45 | 237,55 | 241,20 | 1,43% | - |
| 07.05.2025 | 237,60 | 238,65 | 234,80 | 237,80 | 0,93% | - |
| 06.05.2025 | 235,40 | 237,35 | 231,05 | 235,60 | -0,36% | - |
| 05.05.2025 | 233,80 | 237,90 | 232,80 | 236,45 | -0,02% | - |
| 02.05.2025 | 230,60 | 237,05 | 229,00 | 236,50 | 1,44% | - |
| 30.04.2025 | 232,65 | 234,15 | 226,80 | 233,15 | 0,50% | - |
| 29.04.2025 | 229,90 | 232,45 | 228,65 | 232,00 | 1,29% | - |
| 28.04.2025 | 226,00 | 230,80 | 226,00 | 229,05 | 0,37% | - |
| 25.04.2025 | 230,00 | 230,40 | 224,95 | 228,20 | -0,24% | - |
| 24.04.2025 | 226,95 | 229,65 | 224,35 | 228,75 | 0,02% | - |
| 23.04.2025 | 233,90 | 234,30 | 226,20 | 228,70 | -0,07% | - |
| 22.04.2025 | 215,80 | 229,90 | 215,65 | 228,85 | 1,67% | - |
| 17.04.2025 | 224,90 | 227,05 | 218,95 | 225,10 | 1,49% | - |
| 16.04.2025 | 216,80 | 231,80 | 214,75 | 221,80 | 0,16% | - |
| 15.04.2025 | 220,40 | 223,25 | 219,55 | 221,45 | 0,36% | - |
| 14.04.2025 | 216,85 | 222,60 | 216,50 | 220,65 | 2,15% | - |
| 11.04.2025 | 220,05 | 221,55 | 211,10 | 216,00 | -1,28% | - |
| 10.04.2025 | 226,00 | 227,05 | 213,65 | 218,80 | -3,51% | - |
| 09.04.2025 | 207,50 | 227,50 | 206,95 | 226,75 | 5,03% | - |
| 08.04.2025 | 216,50 | 222,65 | 212,55 | 215,90 | 0,77% | - |
| 07.04.2025 | 210,25 | 221,90 | 204,95 | 214,25 | -3,16% | - |
| 04.04.2025 | 236,25 | 237,55 | 218,70 | 221,25 | -7,27% | - |
| 03.04.2025 | 234,80 | 241,20 | 232,90 | 238,60 | -2,11% | - |
| 02.04.2025 | 244,60 | 245,25 | 240,45 | 243,75 | -0,59% | - |
| 01.04.2025 | 243,35 | 245,95 | 241,55 | 245,20 | 0,29% | - |
| 31.03.2025 | 241,35 | 246,15 | 240,15 | 244,50 | 3,87% | - |
| 28.03.2025 | 243,10 | 246,05 | 235,20 | 235,40 | -0,97% | - |
| 27.03.2025 | 242,15 | 245,25 | 235,95 | 237,70 | -1,16% | - |
| 26.03.2025 | 240,25 | 244,50 | 237,05 | 240,50 | 4,95% | - |
| 25.03.2025 | 240,10 | 242,15 | 229,15 | 229,15 | -5,64% | - |
| 24.03.2025 | 239,25 | 244,20 | 231,50 | 242,85 | 3,19% | - |
| 21.03.2025 | 239,35 | 240,95 | 231,10 | 235,35 | 1,10% | - |
| 20.03.2025 | 240,55 | 243,30 | 226,60 | 232,80 | -3,48% | - |
| 19.03.2025 | 238,65 | 242,25 | 236,20 | 241,20 | 3,08% | - |