359,952$
-0,63%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 367,80 | 371,39 | 361,96 | 362,22 | -1,55% | 2.558.469,00 |
| 18.08.2026 | 366,68 | 370,82 | 366,65 | 367,93 | 0,94% | 1.902.941,00 |
| 17.08.2026 | 368,35 | 373,91 | 364,20 | 364,51 | -1,58% | 1.134.248,00 |
| 14.08.2026 | 370,24 | 371,62 | 368,01 | 370,36 | 0,10% | 1.222.023,00 |
| 13.08.2026 | 371,46 | 374,87 | 368,75 | 370,00 | -0,04% | 1.788.188,00 |
| 12.08.2026 | 372,62 | 378,46 | 369,05 | 370,16 | -1,45% | 2.652.594,00 |
| 11.08.2026 | 373,51 | 377,76 | 373,51 | 375,61 | 0,00% | 1.245.791,00 |
| 10.08.2026 | 382,48 | 382,48 | 374,36 | 375,62 | -2,26% | 1.573.854,00 |
| 07.08.2026 | 383,98 | 386,24 | 379,92 | 384,31 | -0,44% | 1.235.164,00 |
| 06.08.2026 | 385,40 | 386,58 | 382,25 | 386,00 | 0,93% | 1.476.821,00 |
| 05.08.2026 | 378,28 | 385,40 | 378,19 | 382,45 | 1,41% | 1.436.284,00 |
| 04.08.2026 | 370,32 | 378,75 | 370,15 | 377,15 | 0,89% | 2.047.067,00 |
| 03.08.2026 | 377,08 | 378,95 | 372,46 | 373,82 | -0,14% | 2.313.337,00 |
| 31.07.2026 | 373,99 | 379,58 | 371,69 | 374,36 | -0,43% | 1.841.096,00 |
| 30.07.2026 | 386,27 | 386,95 | 369,70 | 375,99 | -3,35% | 2.418.041,00 |
| 29.07.2026 | 396,03 | 397,40 | 386,89 | 389,01 | -2,07% | 3.517.015,00 |
| 28.07.2026 | 394,87 | 398,70 | 392,33 | 397,22 | 1,76% | 2.412.956,00 |
| 27.07.2026 | 387,53 | 391,99 | 386,66 | 390,35 | 0,80% | 1.431.670,00 |
| 24.07.2026 | 378,53 | 389,11 | 377,86 | 387,26 | 2,89% | 2.535.850,00 |
| 23.07.2026 | 374,02 | 378,66 | 370,06 | 376,37 | 1,15% | 2.376.042,00 |
| 22.07.2026 | 368,14 | 374,00 | 366,51 | 372,08 | 0,66% | 2.475.973,00 |
| 21.07.2026 | 366,68 | 370,23 | 362,33 | 369,63 | 0,31% | 2.350.884,00 |
| 20.07.2026 | 367,60 | 371,94 | 362,50 | 368,50 | -0,13% | 2.378.748,00 |
| 17.07.2026 | 342,66 | 370,43 | 341,52 | 368,98 | 9,22% | 4.309.208,00 |
| 16.07.2026 | 329,00 | 337,99 | 329,00 | 337,82 | 2,62% | 2.426.507,00 |
| 15.07.2026 | 330,00 | 331,93 | 325,39 | 329,19 | -2,27% | 1.764.357,00 |
| 14.07.2026 | 339,30 | 342,42 | 335,93 | 336,83 | -1,37% | 1.796.921,00 |
| 13.07.2026 | 337,23 | 342,33 | 333,53 | 341,51 | 0,76% | 1.400.193,00 |
| 10.07.2026 | 337,38 | 339,05 | 334,03 | 338,92 | 0,43% | 1.074.541,00 |
| 09.07.2026 | 340,69 | 343,40 | 335,66 | 337,48 | -0,14% | 1.368.007,00 |
| 08.07.2026 | 340,83 | 342,74 | 337,66 | 337,94 | -1,68% | 1.688.598,00 |
| 07.07.2026 | 343,51 | 349,35 | 342,13 | 343,73 | 1,34% | 1.526.012,00 |
| 06.07.2026 | 341,68 | 343,45 | 337,00 | 339,17 | -0,92% | 1.513.907,00 |
| 02.07.2026 | 336,03 | 342,31 | 331,80 | 342,31 | 2,30% | 1.459.495,00 |
| 01.07.2026 | 331,89 | 337,46 | 331,00 | 334,62 | 1,36% | 1.365.796,00 |
| 30.06.2026 | 332,41 | 334,14 | 328,00 | 330,12 | -0,53% | 1.730.382,00 |
| 29.06.2026 | 327,00 | 332,01 | 325,52 | 331,88 | 1,38% | 1.314.808,00 |
| 26.06.2026 | 319,99 | 327,64 | 319,39 | 327,37 | 2,85% | 3.658.585,00 |
| 25.06.2026 | 320,92 | 325,89 | 318,16 | 318,29 | -0,76% | 1.455.188,00 |
| 24.06.2026 | 317,59 | 323,00 | 316,41 | 320,74 | 1,19% | 1.733.095,00 |
| 23.06.2026 | 313,24 | 317,58 | 309,59 | 316,96 | 2,04% | 4.129.813,00 |
| 22.06.2026 | 308,13 | 313,66 | 307,67 | 310,61 | 1,23% | 3.498.612,00 |
| 19.06.2026 | 307,30 | 307,66 | 306,73 | 306,85 | -0,31% | - |
| 18.06.2026 | 308,69 | 309,85 | 301,65 | 307,81 | 0,57% | 5.783.587,00 |
| 17.06.2026 | 306,94 | 309,32 | 304,52 | 306,07 | -0,47% | 2.142.959,00 |
| 16.06.2026 | 308,83 | 311,25 | 306,92 | 307,51 | 0,34% | 2.314.212,00 |
| 15.06.2026 | 305,11 | 309,01 | 299,17 | 306,47 | 0,66% | 2.082.305,00 |
| 12.06.2026 | 301,27 | 306,37 | 297,01 | 304,46 | 0,18% | 2.024.669,00 |
| 11.06.2026 | 304,56 | 307,13 | 303,61 | 303,90 | 0,18% | 1.883.079,00 |
| 10.06.2026 | 300,62 | 305,96 | 299,55 | 303,36 | 1,04% | 1.243.702,00 |
| 09.06.2026 | 298,56 | 301,45 | 297,14 | 300,25 | 1,19% | 1.260.953,00 |
| 08.06.2026 | 299,78 | 303,93 | 296,57 | 296,73 | -2,15% | 1.478.926,00 |
| 05.06.2026 | 295,71 | 303,89 | 295,43 | 303,25 | 3,35% | 1.151.534,00 |
| 04.06.2026 | 294,61 | 297,06 | 291,94 | 293,43 | 1,20% | 1.304.312,00 |
| 03.06.2026 | 291,64 | 294,91 | 288,95 | 289,95 | -0,65% | 1.377.308,00 |
| 02.06.2026 | 288,20 | 293,70 | 287,11 | 291,86 | 1,01% | 1.663.402,00 |
| 01.06.2026 | 289,51 | 292,67 | 288,75 | 288,93 | -1,01% | 1.579.898,00 |
| 29.05.2026 | 293,85 | 295,60 | 290,82 | 291,89 | -0,82% | 2.712.374,00 |
| 28.05.2026 | 298,08 | 299,55 | 293,79 | 294,31 | -1,88% | 1.172.435,00 |
| 27.05.2026 | 304,65 | 307,65 | 299,69 | 299,94 | -1,61% | 1.225.408,00 |
| 26.05.2026 | 307,53 | 309,88 | 303,97 | 304,84 | -0,53% | 854.520,00 |
| 22.05.2026 | 308,82 | 309,54 | 306,04 | 306,46 | -0,25% | 1.386.342,00 |
| 21.05.2026 | 305,13 | 309,51 | 302,28 | 307,23 | 0,09% | 1.552.230,00 |
| 20.05.2026 | 307,29 | 307,66 | 303,01 | 306,96 | 0,47% | 1.348.723,00 |
| 19.05.2026 | 305,83 | 308,92 | 302,49 | 305,52 | -0,15% | 1.845.860,00 |
| 18.05.2026 | 299,95 | 306,32 | 299,95 | 305,99 | 2,08% | 1.228.907,00 |
| 15.05.2026 | 298,47 | 302,11 | 297,22 | 299,76 | 0,49% | 1.568.739,00 |
| 14.05.2026 | 296,91 | 299,76 | 296,54 | 298,29 | 1,11% | 1.990.799,00 |
| 13.05.2026 | 296,68 | 299,58 | 291,83 | 295,02 | -1,09% | 1.363.810,00 |
| 12.05.2026 | 298,01 | 301,17 | 296,56 | 298,26 | 0,38% | 1.178.996,00 |
| 11.05.2026 | 299,38 | 300,54 | 295,27 | 297,13 | -0,31% | 1.174.889,00 |
| 08.05.2026 | 299,91 | 300,42 | 296,60 | 298,04 | -0,30% | 900.778,00 |
| 07.05.2026 | 300,29 | 304,66 | 297,85 | 298,94 | -0,88% | 1.205.929,00 |
| 06.05.2026 | 302,46 | 305,47 | 300,78 | 301,59 | 0,08% | 1.120.398,00 |
| 05.05.2026 | 301,30 | 303,72 | 300,51 | 301,35 | -0,06% | 935.985,00 |
| 04.05.2026 | 303,50 | 307,37 | 301,21 | 301,53 | -1,05% | 1.071.391,00 |
| 01.05.2026 | 307,05 | 310,41 | 304,71 | 304,72 | -0,14% | 1.093.685,00 |
| 30.04.2026 | 301,01 | 305,96 | 300,54 | 305,14 | 0,96% | 1.560.243,00 |
| 29.04.2026 | 308,91 | 310,00 | 301,11 | 302,25 | -2,51% | 1.826.608,00 |
| 28.04.2026 | 307,87 | 311,58 | 305,86 | 310,02 | 2,07% | 1.200.309,00 |
| 27.04.2026 | 301,15 | 307,45 | 301,00 | 303,74 | 0,33% | 1.421.969,00 |
| 24.04.2026 | 306,62 | 307,33 | 302,11 | 302,73 | -1,50% | 1.694.386,00 |
| 23.04.2026 | 303,43 | 308,10 | 303,12 | 307,33 | 1,87% | 1.188.191,00 |
| 22.04.2026 | 300,10 | 302,04 | 298,57 | 301,68 | 0,09% | 1.573.752,00 |
| 21.04.2026 | 301,46 | 302,76 | 298,58 | 301,42 | 0,21% | 2.234.071,00 |
| 20.04.2026 | 301,00 | 306,20 | 300,32 | 300,78 | -0,01% | 1.833.508,00 |
| 17.04.2026 | 298,39 | 305,09 | 298,20 | 300,81 | 0,66% | 2.374.800,00 |
| 16.04.2026 | 296,14 | 299,31 | 292,40 | 298,84 | -0,16% | 1.555.862,00 |
| 15.04.2026 | 299,54 | 302,45 | 298,48 | 299,33 | -0,09% | 1.538.356,00 |
| 14.04.2026 | 298,94 | 301,63 | 298,27 | 299,59 | -0,57% | 1.185.886,00 |
| 13.04.2026 | 296,45 | 301,90 | 296,04 | 301,31 | 1,36% | 913.042,00 |
| 10.04.2026 | 301,97 | 302,26 | 295,62 | 297,26 | -1,97% | 1.408.458,00 |
| 09.04.2026 | 299,47 | 306,26 | 298,05 | 303,23 | 0,54% | 1.302.248,00 |
| 08.04.2026 | 298,37 | 301,65 | 292,48 | 301,59 | 2,22% | 1.232.298,00 |
| 07.04.2026 | 294,72 | 297,45 | 292,68 | 295,05 | -0,17% | 923.159,00 |
| 06.04.2026 | 292,93 | 295,65 | 290,83 | 295,55 | 0,53% | 896.550,00 |
| 02.04.2026 | 291,08 | 294,75 | 290,08 | 293,99 | 1,19% | 924.117,00 |
| 01.04.2026 | 290,63 | 292,81 | 288,52 | 290,53 | -0,39% | 1.463.948,00 |
| 31.03.2026 | 294,69 | 295,53 | 287,69 | 291,68 | -0,05% | 1.282.065,00 |
| 30.03.2026 | 287,68 | 293,13 | 286,15 | 291,82 | 2,30% | 1.390.416,00 |