286,212$
0,33%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 291,19 | 292,05 | 284,66 | 285,27 | -2,01% | 807.918,00 |
| 26.03.2026 | 289,90 | 293,01 | 289,16 | 291,13 | 0,19% | 1.158.355,00 |
| 25.03.2026 | 295,36 | 296,00 | 289,58 | 290,59 | -0,83% | 1.412.413,00 |
| 24.03.2026 | 295,17 | 297,34 | 292,11 | 293,01 | -0,85% | 1.250.146,00 |
| 23.03.2026 | 300,00 | 301,77 | 294,50 | 295,52 | -0,36% | 1.361.065,00 |
| 20.03.2026 | 297,33 | 299,77 | 295,03 | 296,60 | -0,08% | 4.429.902,00 |
| 19.03.2026 | 299,64 | 300,88 | 294,63 | 296,84 | -0,81% | 1.414.730,00 |
| 18.03.2026 | 305,29 | 306,00 | 299,03 | 299,25 | -2,31% | 1.269.318,00 |
| 17.03.2026 | 306,96 | 308,98 | 305,93 | 306,33 | 0,55% | 1.271.262,00 |
| 16.03.2026 | 303,53 | 308,27 | 303,31 | 304,64 | 0,71% | 1.256.710,00 |
| 13.03.2026 | 305,50 | 306,31 | 302,15 | 302,49 | 0,16% | 1.121.500,00 |
| 12.03.2026 | 295,36 | 304,34 | 293,66 | 302,01 | 0,87% | 1.432.293,00 |
| 11.03.2026 | 301,30 | 301,30 | 297,62 | 299,40 | -1,01% | 1.296.565,00 |
| 10.03.2026 | 301,27 | 305,57 | 299,96 | 302,44 | -0,25% | 1.514.992,00 |
| 09.03.2026 | 304,37 | 304,91 | 299,92 | 303,19 | -1,02% | 1.734.883,00 |
| 06.03.2026 | 304,78 | 307,26 | 300,82 | 306,31 | -0,11% | 1.252.672,00 |
| 05.03.2026 | 310,33 | 311,53 | 302,97 | 306,64 | -1,73% | 1.306.512,00 |
| 04.03.2026 | 309,51 | 312,92 | 306,82 | 312,03 | 0,34% | 1.299.047,00 |
| 03.03.2026 | 307,67 | 312,23 | 304,56 | 310,97 | 0,10% | 2.003.245,00 |
| 02.03.2026 | 307,56 | 313,12 | 307,13 | 310,67 | 0,66% | 1.215.267,00 |
| 27.02.2026 | 306,60 | 309,81 | 304,36 | 308,64 | 0,78% | 1.864.225,00 |
| 26.02.2026 | 306,26 | 308,62 | 304,50 | 306,24 | 0,49% | 1.017.480,00 |
| 25.02.2026 | 306,04 | 307,38 | 302,61 | 304,76 | -0,22% | 1.913.334,00 |
| 24.02.2026 | 304,44 | 308,06 | 302,10 | 305,43 | 0,01% | 1.145.981,00 |
| 23.02.2026 | 305,00 | 309,37 | 303,73 | 305,39 | 0,15% | 1.771.043,00 |
| 20.02.2026 | 302,56 | 304,94 | 298,83 | 304,93 | 1,68% | 1.352.886,00 |
| 19.02.2026 | 300,08 | 301,58 | 296,96 | 299,90 | 0,48% | 1.065.478,00 |
| 18.02.2026 | 299,69 | 300,66 | 295,11 | 298,46 | -0,26% | 1.343.268,00 |
| 17.02.2026 | 297,03 | 300,52 | 296,42 | 299,23 | 1,71% | 1.437.442,00 |
| 13.02.2026 | 296,25 | 297,44 | 292,00 | 294,21 | -1,08% | 1.764.456,00 |
| 12.02.2026 | 301,97 | 302,00 | 295,33 | 297,43 | -0,54% | 2.063.647,00 |
| 11.02.2026 | 297,92 | 300,21 | 293,77 | 299,03 | 0,14% | 1.876.361,00 |
| 10.02.2026 | 292,64 | 300,79 | 292,64 | 298,61 | 1,98% | 2.447.819,00 |
| 09.02.2026 | 300,75 | 303,45 | 291,54 | 292,82 | -2,88% | 1.650.931,00 |
| 06.02.2026 | 302,08 | 304,40 | 300,25 | 301,49 | 0,39% | 1.963.086,00 |
| 05.02.2026 | 296,07 | 302,38 | 295,36 | 300,31 | 1,72% | 1.934.524,00 |
| 04.02.2026 | 289,18 | 296,09 | 289,10 | 295,22 | 2,43% | 2.316.740,00 |
| 03.02.2026 | 284,56 | 290,60 | 283,27 | 288,23 | 0,91% | 1.472.787,00 |
| 02.02.2026 | 285,91 | 289,32 | 284,48 | 285,63 | 0,39% | 1.942.235,00 |
| 30.01.2026 | 284,67 | 286,00 | 281,36 | 284,51 | 0,08% | 2.389.887,00 |
| 29.01.2026 | 284,10 | 286,74 | 282,42 | 284,29 | 0,80% | 1.764.209,00 |
| 28.01.2026 | 280,44 | 282,74 | 277,99 | 282,04 | 0,27% | 1.416.173,00 |
| 27.01.2026 | 283,43 | 283,77 | 279,50 | 281,27 | -0,16% | 1.394.022,00 |
| 26.01.2026 | 279,45 | 284,14 | 279,05 | 281,71 | 1,44% | 1.433.942,00 |
| 23.01.2026 | 278,95 | 280,62 | 274,39 | 277,72 | -0,27% | 1.679.156,00 |
| 22.01.2026 | 271,07 | 278,69 | 269,50 | 278,48 | 2,14% | 1.663.200,00 |
| 21.01.2026 | 274,45 | 276,53 | 268,14 | 272,65 | 1,13% | 2.571.841,00 |
| 20.01.2026 | 268,32 | 271,53 | 268,00 | 269,61 | 0,18% | 2.274.435,00 |
| 19.01.2026 | 269,00 | 269,40 | 268,58 | 269,12 | -0,11% | - |
| 16.01.2026 | 270,09 | 271,91 | 268,52 | 269,42 | -0,71% | 1.841.564,00 |
| 15.01.2026 | 272,88 | 275,61 | 270,31 | 271,34 | -0,51% | 1.775.893,00 |
| 14.01.2026 | 271,56 | 273,45 | 268,83 | 272,74 | 0,57% | 1.814.761,00 |
| 13.01.2026 | 280,98 | 281,07 | 270,61 | 271,20 | -3,31% | 1.992.485,00 |
| 12.01.2026 | 281,23 | 282,68 | 278,89 | 280,49 | -0,52% | 1.637.316,00 |
| 09.01.2026 | 285,11 | 286,20 | 281,65 | 281,96 | -0,78% | 1.437.368,00 |
| 08.01.2026 | 282,20 | 285,78 | 281,71 | 284,18 | 0,35% | 2.344.835,00 |
| 07.01.2026 | 284,15 | 286,45 | 282,72 | 283,19 | -0,70% | 1.964.954,00 |
| 06.01.2026 | 285,53 | 287,17 | 282,08 | 285,19 | -0,89% | 1.455.738,00 |
| 05.01.2026 | 283,30 | 291,49 | 282,62 | 287,76 | 0,90% | 1.478.628,00 |
| 02.01.2026 | 289,25 | 290,05 | 283,19 | 285,19 | -1,68% | 1.162.117,00 |
| 31.12.2025 | 291,42 | 292,39 | 289,92 | 290,06 | -0,79% | 710.971,00 |
| 30.12.2025 | 291,63 | 292,80 | 290,66 | 292,38 | 0,15% | 581.671,00 |
| 29.12.2025 | 292,60 | 293,34 | 291,20 | 291,93 | -0,07% | 823.715,00 |
| 26.12.2025 | 293,70 | 294,16 | 291,30 | 292,12 | -0,59% | 456.802,00 |
| 24.12.2025 | 291,99 | 294,67 | 291,74 | 293,84 | 0,47% | 455.163,00 |
| 23.12.2025 | 291,79 | 293,97 | 290,94 | 292,46 | 0,28% | 974.807,00 |
| 22.12.2025 | 291,92 | 293,54 | 290,85 | 291,64 | -0,44% | 1.139.863,00 |
| 19.12.2025 | 292,79 | 295,10 | 291,40 | 292,92 | -0,25% | 2.670.217,00 |
| 18.12.2025 | 290,61 | 294,34 | 288,85 | 293,65 | 0,82% | 1.269.135,00 |
| 17.12.2025 | 289,56 | 291,39 | 287,78 | 291,27 | 0,57% | 1.790.425,00 |
| 16.12.2025 | 291,56 | 292,53 | 288,56 | 289,61 | -0,34% | 1.724.907,00 |
| 15.12.2025 | 286,71 | 290,89 | 285,83 | 290,59 | 1,85% | 1.960.650,00 |
| 12.12.2025 | 284,14 | 285,48 | 283,33 | 285,31 | 0,86% | 1.612.298,00 |
| 11.12.2025 | 279,64 | 284,60 | 278,77 | 282,88 | 1,63% | 2.089.276,00 |
| 10.12.2025 | 279,15 | 281,05 | 277,40 | 278,35 | -0,29% | 1.415.547,00 |
| 09.12.2025 | 281,62 | 283,64 | 279,04 | 279,16 | -0,25% | 1.826.440,00 |
| 08.12.2025 | 280,02 | 281,46 | 277,52 | 279,87 | -0,36% | 1.448.525,00 |
| 05.12.2025 | 282,01 | 282,93 | 279,64 | 280,89 | -0,69% | 1.282.441,00 |
| 04.12.2025 | 284,47 | 285,82 | 282,47 | 282,85 | -0,50% | 1.281.517,00 |
| 03.12.2025 | 288,73 | 290,25 | 283,32 | 284,27 | -1,47% | 1.809.410,00 |
| 02.12.2025 | 290,40 | 290,95 | 287,50 | 288,52 | -0,68% | 1.263.656,00 |
| 01.12.2025 | 291,78 | 294,35 | 290,02 | 290,50 | -0,81% | 991.820,00 |
| 28.11.2025 | 295,00 | 296,54 | 292,69 | 292,86 | -0,56% | 566.811,00 |
| 26.11.2025 | 294,07 | 296,07 | 293,77 | 294,52 | 0,28% | 1.094.702,00 |
| 25.11.2025 | 292,97 | 296,85 | 291,37 | 293,70 | 0,98% | 1.705.127,00 |
| 24.11.2025 | 290,00 | 293,00 | 287,99 | 290,84 | 0,27% | 1.791.223,00 |
| 21.11.2025 | 289,19 | 292,50 | 288,40 | 290,07 | 0,77% | 1.778.160,00 |
| 20.11.2025 | 286,74 | 289,87 | 286,02 | 287,85 | 0,83% | 1.294.960,00 |
| 19.11.2025 | 286,55 | 288,19 | 283,46 | 285,47 | -0,48% | 1.113.866,00 |
| 18.11.2025 | 284,50 | 289,29 | 283,59 | 286,85 | 0,82% | 1.199.353,00 |
| 17.11.2025 | 288,34 | 289,59 | 284,03 | 284,51 | -0,97% | 1.342.479,00 |
| 14.11.2025 | 288,06 | 290,36 | 284,83 | 287,29 | -0,05% | 1.437.334,00 |
| 13.11.2025 | 286,24 | 290,61 | 284,80 | 287,42 | 0,45% | 1.579.760,00 |
| 12.11.2025 | 285,70 | 288,95 | 285,59 | 286,13 | 0,04% | 1.483.186,00 |
| 11.11.2025 | 283,45 | 286,73 | 282,00 | 286,02 | 1,29% | 1.428.979,00 |
| 10.11.2025 | 278,30 | 282,86 | 277,41 | 282,39 | 0,92% | 1.502.389,00 |
| 07.11.2025 | 277,27 | 280,70 | 276,00 | 279,81 | 1,29% | 929.890,00 |
| 06.11.2025 | 277,36 | 279,13 | 275,69 | 276,26 | -0,14% | 852.019,00 |
| 05.11.2025 | 277,50 | 279,59 | 276,48 | 276,65 | -0,23% | 1.150.130,00 |
| 04.11.2025 | 269,00 | 277,36 | 268,38 | 277,28 | 3,59% | 1.706.179,00 |