239,838$
-0,58%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 234,53 | 242,55 | 234,17 | 240,76 | 1,28% | 2.339.469,00 |
| 19.12.2024 | 237,70 | 239,80 | 236,26 | 237,71 | 0,71% | 1.546.872,00 |
| 18.12.2024 | 243,00 | 244,97 | 235,45 | 236,03 | -3,12% | 1.573.429,00 |
| 17.12.2024 | 244,44 | 245,12 | 241,98 | 243,64 | -1,07% | 1.284.609,00 |
| 16.12.2024 | 246,78 | 248,86 | 245,98 | 246,27 | -0,01% | 1.454.266,00 |
| 13.12.2024 | 246,53 | 248,22 | 245,56 | 246,30 | 0,99% | 1.305.614,00 |
| 12.12.2024 | 245,25 | 247,15 | 243,21 | 243,88 | -0,51% | 1.968.807,00 |
| 11.12.2024 | 245,00 | 246,57 | 241,80 | 245,14 | -1,01% | 2.035.679,00 |
| 10.12.2024 | 252,99 | 252,99 | 246,22 | 247,65 | -1,69% | 2.138.318,00 |
| 09.12.2024 | 261,60 | 261,63 | 251,47 | 251,92 | -3,53% | 1.711.325,00 |
| 06.12.2024 | 262,88 | 263,67 | 258,68 | 261,15 | -0,80% | 1.086.486,00 |
| 05.12.2024 | 262,59 | 265,60 | 261,92 | 263,26 | 0,57% | 1.718.618,00 |
| 04.12.2024 | 260,69 | 262,23 | 259,08 | 261,78 | 0,46% | 1.138.110,00 |
| 03.12.2024 | 264,90 | 264,91 | 260,42 | 260,59 | -1,11% | 847.671,00 |
| 02.12.2024 | 267,06 | 267,24 | 263,35 | 263,51 | -0,95% | 1.095.037,00 |
| 29.11.2024 | 268,25 | 269,05 | 266,04 | 266,04 | -0,23% | 770.668,00 |
| 27.11.2024 | 264,81 | 268,31 | 264,81 | 266,66 | 1,10% | 1.266.237,00 |
| 26.11.2024 | 262,52 | 264,11 | 260,07 | 263,77 | 0,98% | 1.339.159,00 |
| 25.11.2024 | 263,60 | 266,16 | 260,71 | 261,22 | -0,48% | 2.616.014,00 |
| 22.11.2024 | 260,57 | 262,86 | 259,72 | 262,47 | 0,64% | 1.182.898,00 |
| 21.11.2024 | 256,52 | 262,15 | 255,09 | 260,81 | 1,41% | 1.282.955,00 |
| 20.11.2024 | 259,50 | 259,58 | 254,47 | 257,19 | -0,80% | 1.190.485,00 |
| 19.11.2024 | 260,35 | 260,92 | 257,78 | 259,27 | -1,30% | 977.993,00 |
| 18.11.2024 | 259,44 | 262,96 | 259,44 | 262,69 | 0,72% | 1.102.065,00 |
| 15.11.2024 | 257,00 | 261,13 | 257,00 | 260,82 | 1,68% | 1.305.442,00 |
| 14.11.2024 | 257,07 | 258,00 | 255,09 | 256,52 | -0,06% | 1.047.398,00 |
| 13.11.2024 | 257,01 | 258,76 | 256,25 | 256,67 | -0,51% | 891.951,00 |
| 12.11.2024 | 257,82 | 259,95 | 256,98 | 257,99 | -0,14% | 930.710,00 |
| 11.11.2024 | 258,00 | 260,05 | 257,43 | 258,36 | 0,57% | 1.008.508,00 |
| 08.11.2024 | 254,32 | 256,95 | 252,99 | 256,89 | 1,83% | 1.333.510,00 |
| 07.11.2024 | 252,82 | 254,19 | 250,44 | 252,28 | -0,66% | 1.721.523,00 |
| 06.11.2024 | 257,97 | 257,97 | 251,32 | 253,95 | 3,72% | 1.354.249,00 |
| 05.11.2024 | 245,09 | 245,09 | 242,58 | 244,84 | 0,84% | 964.364,00 |
| 04.11.2024 | 245,18 | 245,88 | 241,87 | 242,81 | -1,15% | 1.055.419,00 |
| 01.11.2024 | 246,58 | 248,97 | 245,26 | 245,64 | -0,12% | 1.450.251,00 |
| 31.10.2024 | 248,52 | 250,44 | 245,74 | 245,94 | -1,66% | 1.318.774,00 |
| 30.10.2024 | 249,90 | 251,61 | 248,67 | 250,09 | 0,57% | 1.086.137,00 |
| 29.10.2024 | 251,30 | 252,76 | 248,53 | 248,67 | -1,47% | 904.881,00 |
| 28.10.2024 | 253,76 | 254,53 | 252,15 | 252,37 | 0,75% | 1.115.925,00 |
| 25.10.2024 | 257,31 | 257,40 | 250,44 | 250,50 | -2,31% | 942.348,00 |
| 24.10.2024 | 260,00 | 260,15 | 255,29 | 256,42 | -0,36% | 998.610,00 |
| 23.10.2024 | 258,85 | 258,88 | 254,41 | 257,35 | -0,72% | 1.338.260,00 |
| 22.10.2024 | 260,09 | 261,02 | 255,20 | 259,22 | -0,18% | 991.879,00 |
| 21.10.2024 | 266,70 | 266,89 | 258,53 | 259,70 | -2,17% | 1.308.122,00 |
| 18.10.2024 | 269,15 | 269,55 | 261,52 | 265,45 | 0,24% | 1.579.506,00 |
| 17.10.2024 | 253,00 | 265,19 | 252,93 | 264,82 | 9,00% | 2.847.980,00 |
| 16.10.2024 | 242,16 | 243,79 | 240,88 | 242,95 | 0,86% | 969.934,00 |
| 15.10.2024 | 242,00 | 243,63 | 240,51 | 240,88 | 0,32% | 1.491.140,00 |
| 14.10.2024 | 236,71 | 240,49 | 235,00 | 240,12 | 1,50% | 1.127.203,00 |
| 11.10.2024 | 233,49 | 236,89 | 233,49 | 236,58 | 1,45% | 932.564,00 |
| 10.10.2024 | 236,40 | 236,42 | 231,92 | 233,20 | 0,75% | 961.196,00 |
| 09.10.2024 | 228,11 | 232,80 | 227,02 | 231,47 | 0,49% | 790.903,00 |
| 08.10.2024 | 227,09 | 230,86 | 226,11 | 230,34 | 1,93% | 1.158.626,00 |
| 07.10.2024 | 235,26 | 235,26 | 224,62 | 225,97 | -4,34% | 1.207.869,00 |
| 04.10.2024 | 234,33 | 236,67 | 232,01 | 236,21 | 1,25% | 650.285,00 |
| 03.10.2024 | 235,27 | 235,27 | 231,19 | 233,30 | -0,75% | 1.039.678,00 |
| 02.10.2024 | 234,40 | 236,41 | 232,73 | 235,06 | -0,03% | 965.940,00 |
| 01.10.2024 | 233,49 | 237,18 | 232,71 | 235,12 | 0,43% | 951.910,00 |
| 30.09.2024 | 235,98 | 235,98 | 232,18 | 234,12 | -0,84% | 1.081.586,00 |