273,604$
1,00%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 270,60 | 273,89 | 269,81 | 273,63 | 1,01% | 858.625,00 |
| 15.05.2025 | 265,67 | 271,51 | 265,08 | 270,90 | 3,16% | 1.320.211,00 |
| 14.05.2025 | 265,03 | 265,94 | 261,09 | 262,59 | -0,88% | 933.690,00 |
| 13.05.2025 | 267,10 | 269,90 | 264,17 | 264,92 | -1,17% | 1.336.625,00 |
| 12.05.2025 | 270,20 | 270,35 | 262,64 | 268,06 | -0,63% | 1.321.030,00 |
| 09.05.2025 | 270,75 | 271,73 | 269,26 | 269,75 | -0,40% | 774.666,00 |
| 08.05.2025 | 269,19 | 273,08 | 268,70 | 270,82 | 0,73% | 1.103.100,00 |
| 07.05.2025 | 266,93 | 270,47 | 266,93 | 268,86 | 0,30% | 1.038.346,00 |
| 06.05.2025 | 266,36 | 268,76 | 265,30 | 268,05 | 0,19% | 919.774,00 |
| 05.05.2025 | 266,65 | 268,81 | 264,47 | 267,54 | 0,05% | 943.054,00 |
| 02.05.2025 | 264,03 | 267,80 | 262,78 | 267,41 | 2,28% | 1.269.955,00 |
| 01.05.2025 | 260,49 | 263,70 | 260,11 | 261,45 | -1,01% | 1.153.566,00 |
| 30.04.2025 | 262,14 | 265,19 | 258,09 | 264,13 | 0,03% | 1.297.112,00 |
| 29.04.2025 | 262,21 | 264,52 | 260,82 | 264,05 | 0,93% | 868.887,00 |
| 28.04.2025 | 260,70 | 262,06 | 259,48 | 261,61 | 0,95% | 937.787,00 |
| 25.04.2025 | 260,01 | 260,31 | 255,90 | 259,16 | -0,48% | 1.087.927,00 |
| 24.04.2025 | 259,04 | 261,45 | 255,38 | 260,40 | 0,51% | 1.414.293,00 |
| 23.04.2025 | 260,50 | 263,42 | 257,64 | 259,08 | -0,85% | 1.778.986,00 |
| 22.04.2025 | 252,38 | 262,70 | 252,01 | 261,31 | 4,70% | 1.723.408,00 |
| 21.04.2025 | 255,33 | 258,39 | 247,81 | 249,59 | -2,45% | 1.864.420,00 |
| 17.04.2025 | 253,11 | 257,51 | 251,79 | 255,86 | 1,34% | 1.682.185,00 |
| 16.04.2025 | 255,79 | 260,39 | 251,38 | 252,48 | 1,13% | 2.258.352,00 |
| 15.04.2025 | 250,20 | 252,31 | 249,07 | 249,66 | -0,47% | 1.326.485,00 |
| 14.04.2025 | 247,86 | 252,27 | 247,55 | 250,84 | 2,33% | 1.017.874,00 |
| 11.04.2025 | 245,17 | 246,61 | 240,44 | 245,13 | -0,02% | 1.367.030,00 |
| 10.04.2025 | 246,51 | 248,61 | 239,42 | 245,17 | -1,18% | 1.781.965,00 |
| 09.04.2025 | 231,24 | 248,71 | 230,47 | 248,10 | 4,89% | 2.424.682,00 |
| 08.04.2025 | 240,51 | 242,86 | 233,08 | 236,53 | 1,15% | 2.109.533,00 |
| 07.04.2025 | 236,99 | 243,44 | 230,43 | 233,83 | -3,48% | 2.425.831,00 |
| 04.04.2025 | 257,22 | 258,01 | 239,84 | 242,26 | -7,92% | 2.472.218,00 |
| 03.04.2025 | 262,57 | 266,22 | 260,78 | 263,10 | -0,53% | 1.519.659,00 |
| 02.04.2025 | 262,02 | 265,16 | 260,73 | 264,49 | -0,02% | 1.050.201,00 |
| 01.04.2025 | 265,23 | 265,39 | 261,09 | 264,54 | 0,03% | 999.861,00 |
| 31.03.2025 | 261,85 | 265,76 | 261,26 | 264,46 | 1,02% | 1.548.279,00 |
| 28.03.2025 | 265,51 | 266,31 | 261,49 | 261,79 | -0,34% | 1.185.426,00 |
| 27.03.2025 | 263,50 | 264,33 | 260,12 | 262,68 | 0,16% | 910.890,00 |
| 26.03.2025 | 260,63 | 263,46 | 259,42 | 262,26 | 1,08% | 1.111.506,00 |
| 25.03.2025 | 260,51 | 261,76 | 256,42 | 259,45 | 0,00% | 1.136.420,00 |
| 24.03.2025 | 258,82 | 259,98 | 256,77 | 259,44 | 1,07% | 1.240.058,00 |
| 21.03.2025 | 259,01 | 260,61 | 256,39 | 256,70 | -1,09% | 3.669.228,00 |
| 20.03.2025 | 260,63 | 263,25 | 259,11 | 259,54 | -0,68% | 1.418.142,00 |
| 19.03.2025 | 260,05 | 262,86 | 259,22 | 261,32 | 0,31% | 1.624.304,00 |
| 18.03.2025 | 264,36 | 266,73 | 260,09 | 260,50 | -1,75% | 2.232.768,00 |
| 17.03.2025 | 260,80 | 266,09 | 260,44 | 265,13 | 1,62% | 1.757.398,00 |
| 14.03.2025 | 256,55 | 261,97 | 254,70 | 260,91 | 1,94% | 1.302.680,00 |
| 13.03.2025 | 252,04 | 257,31 | 251,54 | 255,94 | 1,57% | 1.416.638,00 |
| 12.03.2025 | 254,48 | 255,10 | 248,09 | 251,99 | -1,01% | 1.671.064,00 |
| 11.03.2025 | 255,68 | 257,04 | 251,31 | 254,56 | -0,80% | 1.502.022,00 |
| 10.03.2025 | 255,57 | 262,91 | 254,56 | 256,61 | -0,42% | 1.351.552,00 |
| 07.03.2025 | 257,10 | 259,29 | 254,81 | 257,70 | 0,66% | 966.853,00 |
| 06.03.2025 | 257,67 | 257,98 | 253,26 | 256,02 | -0,78% | 932.296,00 |
| 05.03.2025 | 255,99 | 259,05 | 255,29 | 258,03 | 0,91% | 1.095.285,00 |
| 04.03.2025 | 261,91 | 262,33 | 255,40 | 255,70 | -1,97% | 1.151.690,00 |
| 03.03.2025 | 258,89 | 263,08 | 258,75 | 260,84 | 0,91% | 1.751.365,00 |
| 28.02.2025 | 256,58 | 258,79 | 254,51 | 258,49 | 1,45% | 1.811.638,00 |
| 27.02.2025 | 250,00 | 255,45 | 249,90 | 254,79 | 2,39% | 1.086.705,00 |
| 26.02.2025 | 251,61 | 252,57 | 247,74 | 248,85 | -1,45% | 1.078.203,00 |
| 25.02.2025 | 249,75 | 255,15 | 248,92 | 252,51 | 1,72% | 1.630.108,00 |
| 24.02.2025 | 241,36 | 249,66 | 241,01 | 248,24 | 3,42% | 1.315.587,00 |
| 21.02.2025 | 242,43 | 242,76 | 238,69 | 240,03 | -0,50% | 1.250.701,00 |
| 20.02.2025 | 241,00 | 241,66 | 237,80 | 241,24 | -0,46% | 971.794,00 |
| 19.02.2025 | 241,51 | 242,88 | 239,22 | 242,35 | 1,66% | 1.331.078,00 |
| 18.02.2025 | 238,95 | 240,59 | 237,44 | 238,40 | -0,37% | 1.121.747,00 |
| 17.02.2025 | 239,13 | 239,30 | 238,91 | 239,28 | 0,41% | - |
| 14.02.2025 | 242,02 | 242,44 | 236,96 | 238,30 | -1,94% | 1.348.206,00 |
| 13.02.2025 | 241,91 | 243,33 | 239,67 | 243,01 | 0,98% | 911.374,00 |
| 12.02.2025 | 239,15 | 242,06 | 238,37 | 240,66 | -0,70% | 1.334.097,00 |
| 11.02.2025 | 241,96 | 243,60 | 239,38 | 242,35 | -0,03% | 1.165.029,00 |
| 10.02.2025 | 245,17 | 245,19 | 241,97 | 242,42 | -1,13% | 954.091,00 |
| 07.02.2025 | 247,35 | 248,47 | 244,04 | 245,19 | -0,99% | 906.593,00 |
| 06.02.2025 | 249,27 | 249,27 | 245,50 | 247,64 | 0,53% | 811.049,00 |
| 05.02.2025 | 245,73 | 246,89 | 243,56 | 246,34 | 0,93% | 950.407,00 |
| 04.02.2025 | 244,34 | 246,76 | 243,14 | 244,06 | -0,22% | 1.209.676,00 |
| 03.02.2025 | 242,55 | 245,28 | 238,22 | 244,60 | -0,24% | 1.483.222,00 |
| 31.01.2025 | 248,33 | 250,02 | 245,00 | 245,18 | -1,57% | 1.463.568,00 |
| 30.01.2025 | 251,55 | 252,10 | 247,22 | 249,09 | -0,17% | 836.458,00 |
| 29.01.2025 | 247,74 | 251,79 | 247,00 | 249,52 | 0,44% | 1.611.376,00 |
| 28.01.2025 | 251,54 | 252,15 | 247,89 | 248,43 | -1,03% | 1.217.575,00 |
| 27.01.2025 | 244,50 | 251,24 | 243,47 | 251,01 | 3,78% | 1.721.907,00 |
| 24.01.2025 | 244,09 | 244,14 | 240,65 | 241,86 | 0,14% | 1.282.090,00 |
| 23.01.2025 | 244,71 | 244,71 | 240,36 | 241,51 | -2,11% | 1.478.518,00 |
| 22.01.2025 | 250,50 | 254,42 | 246,00 | 246,72 | 3,16% | 2.564.629,00 |
| 21.01.2025 | 240,80 | 241,88 | 238,35 | 239,16 | -0,15% | 2.639.085,00 |
| 17.01.2025 | 242,21 | 244,10 | 239,52 | 239,52 | -1,18% | 1.346.194,00 |
| 16.01.2025 | 239,88 | 242,70 | 239,88 | 242,37 | 1,00% | 970.714,00 |
| 15.01.2025 | 241,05 | 242,18 | 239,63 | 239,98 | 1,29% | 1.481.121,00 |
| 14.01.2025 | 232,76 | 237,23 | 231,04 | 236,93 | 1,54% | 1.550.811,00 |
| 13.01.2025 | 230,95 | 234,57 | 230,23 | 233,33 | 0,39% | 1.751.156,00 |
| 10.01.2025 | 238,97 | 240,05 | 231,00 | 232,43 | -4,26% | 1.818.588,00 |
| 08.01.2025 | 243,51 | 244,00 | 238,94 | 242,77 | 0,45% | 1.373.331,00 |
| 07.01.2025 | 241,56 | 243,47 | 240,03 | 241,68 | -0,08% | 1.460.751,00 |
| 06.01.2025 | 242,47 | 246,08 | 240,81 | 241,88 | -0,17% | 1.442.741,00 |
| 03.01.2025 | 242,42 | 243,08 | 240,12 | 242,29 | 0,58% | 819.690,00 |
| 02.01.2025 | 242,71 | 242,71 | 240,01 | 240,89 | 0,00% | 942.498,00 |
| 31.12.2024 | 240,42 | 241,75 | 238,82 | 240,89 | 0,43% | 795.120,00 |
| 30.12.2024 | 239,88 | 241,17 | 237,61 | 239,87 | -0,64% | 734.369,00 |
| 27.12.2024 | 241,12 | 244,24 | 240,57 | 241,41 | -0,95% | 631.737,00 |
| 26.12.2024 | 241,62 | 243,94 | 240,76 | 243,73 | 0,35% | 434.123,00 |
| 24.12.2024 | 241,82 | 243,10 | 240,38 | 242,88 | 0,63% | 329.168,00 |
| 23.12.2024 | 238,69 | 241,77 | 237,98 | 241,36 | 0,25% | 1.408.387,00 |