230,159$
0,58%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 229,78 | 230,87 | 229,38 | 230,14 | 0,57% | 871.145,00 |
27.03.2024 | 226,13 | 229,22 | 225,98 | 228,83 | 1,55% | 967.597,00 |
26.03.2024 | 225,04 | 226,91 | 224,33 | 225,33 | -0,09% | 922.032,00 |
25.03.2024 | 225,00 | 226,39 | 224,30 | 225,53 | 0,48% | 748.412,00 |
22.03.2024 | 227,25 | 227,48 | 224,38 | 224,45 | -0,74% | 844.065,00 |
21.03.2024 | 224,56 | 226,80 | 224,08 | 226,13 | 0,51% | 1.730.670,00 |
20.03.2024 | 223,06 | 226,39 | 222,91 | 224,99 | 0,61% | 1.251.906,00 |
19.03.2024 | 222,79 | 224,17 | 221,73 | 223,63 | 0,77% | 1.291.864,00 |
18.03.2024 | 221,06 | 222,32 | 220,46 | 221,92 | 0,45% | 1.032.016,00 |
15.03.2024 | 219,47 | 222,17 | 219,47 | 220,93 | -0,22% | 2.157.568,00 |
14.03.2024 | 222,89 | 224,00 | 220,45 | 221,42 | -0,93% | 1.167.772,00 |
13.03.2024 | 220,96 | 223,60 | 220,68 | 223,49 | 1,37% | 1.047.559,00 |
12.03.2024 | 218,67 | 221,26 | 217,60 | 220,46 | 0,66% | 2.025.348,00 |
11.03.2024 | 217,04 | 219,54 | 216,98 | 219,02 | 0,26% | 1.046.847,00 |
08.03.2024 | 218,51 | 219,75 | 217,53 | 218,45 | -0,43% | 1.146.966,00 |
07.03.2024 | 220,41 | 221,69 | 218,39 | 219,40 | -0,55% | 1.329.807,00 |
06.03.2024 | 220,71 | 221,38 | 218,35 | 220,62 | 0,68% | 1.041.395,00 |
05.03.2024 | 219,00 | 219,90 | 218,48 | 219,13 | 0,03% | 841.117,00 |
04.03.2024 | 218,46 | 220,15 | 218,23 | 219,07 | 0,11% | 848.513,00 |
01.03.2024 | 220,76 | 221,09 | 218,39 | 218,82 | -0,97% | 1.110.929,00 |
29.02.2024 | 220,90 | 221,51 | 218,06 | 220,96 | 0,24% | 1.996.636,00 |
28.02.2024 | 221,96 | 222,00 | 220,09 | 220,42 | -0,66% | 965.271,00 |
27.02.2024 | 219,31 | 221,99 | 219,31 | 221,88 | 0,82% | 1.245.815,00 |
26.02.2024 | 221,05 | 222,18 | 219,09 | 220,08 | -0,40% | 1.119.813,00 |
23.02.2024 | 222,87 | 223,88 | 219,57 | 220,96 | -0,60% | 2.150.510,00 |
22.02.2024 | 220,00 | 223,38 | 218,78 | 222,30 | 1,28% | 1.897.996,00 |
21.02.2024 | 221,00 | 221,38 | 217,39 | 219,48 | -0,28% | 1.512.163,00 |
20.02.2024 | 216,67 | 220,37 | 216,33 | 220,10 | 1,18% | 2.818.497,00 |
16.02.2024 | 218,56 | 219,29 | 217,19 | 217,53 | -0,68% | 2.029.420,00 |
15.02.2024 | 216,62 | 219,62 | 216,35 | 219,02 | 1,11% | 1.299.624,00 |
14.02.2024 | 215,95 | 218,11 | 215,45 | 216,62 | 0,31% | 1.230.447,00 |
13.02.2024 | 215,99 | 216,56 | 211,86 | 215,95 | 0,59% | 3.570.521,00 |
12.02.2024 | 214,30 | 216,05 | 213,53 | 214,69 | 0,09% | 1.180.841,00 |
09.02.2024 | 212,39 | 214,99 | 212,04 | 214,50 | 0,32% | 1.465.734,00 |
08.02.2024 | 214,12 | 214,16 | 211,03 | 213,81 | -0,19% | 1.745.609,00 |
07.02.2024 | 213,87 | 215,10 | 213,07 | 214,22 | 0,57% | 1.760.638,00 |
06.02.2024 | 212,73 | 213,59 | 212,34 | 213,01 | -0,03% | 1.486.564,00 |
05.02.2024 | 214,00 | 214,48 | 211,81 | 213,08 | -0,81% | 1.020.244,00 |
02.02.2024 | 213,22 | 215,71 | 212,60 | 214,82 | 1,32% | 1.478.720,00 |
01.02.2024 | 210,13 | 212,67 | 209,03 | 212,02 | 0,31% | 2.015.293,00 |
31.01.2024 | 214,00 | 215,21 | 211,20 | 211,36 | -1,02% | 1.549.858,00 |
30.01.2024 | 211,49 | 213,65 | 210,82 | 213,54 | 1,15% | 1.150.810,00 |
29.01.2024 | 210,63 | 212,20 | 209,67 | 211,12 | -0,15% | 1.194.768,00 |
26.01.2024 | 211,65 | 212,24 | 210,98 | 211,43 | -0,04% | 1.337.760,00 |
25.01.2024 | 212,45 | 212,67 | 209,77 | 211,52 | 0,26% | 1.473.591,00 |
24.01.2024 | 212,66 | 213,26 | 210,63 | 210,98 | 0,00% | 1.647.134,00 |
23.01.2024 | 212,86 | 213,63 | 209,91 | 210,98 | -1,35% | 1.849.313,00 |
22.01.2024 | 212,74 | 215,21 | 212,24 | 213,86 | 1,03% | 2.099.716,00 |
19.01.2024 | 210,27 | 214,29 | 206,59 | 211,67 | 6,72% | 4.343.359,00 |
18.01.2024 | 195,57 | 198,85 | 195,57 | 198,35 | 0,43% | 1.591.163,00 |
17.01.2024 | 197,06 | 199,79 | 196,83 | 197,50 | 0,40% | 1.351.455,00 |
16.01.2024 | 195,59 | 196,84 | 194,54 | 196,71 | 0,59% | 1.489.496,00 |
12.01.2024 | 195,91 | 196,41 | 194,48 | 195,56 | 0,35% | 1.107.520,00 |
11.01.2024 | 193,93 | 195,16 | 191,88 | 194,87 | 0,92% | 1.381.195,00 |
10.01.2024 | 191,44 | 193,25 | 191,00 | 193,09 | 0,46% | 883.812,00 |
09.01.2024 | 192,18 | 192,71 | 189,87 | 192,20 | -0,06% | 1.097.925,00 |
08.01.2024 | 192,79 | 193,40 | 190,58 | 192,31 | -0,39% | 1.645.670,00 |
05.01.2024 | 191,69 | 194,11 | 191,69 | 193,07 | 0,28% | 1.580.735,00 |
04.01.2024 | 192,71 | 194,26 | 191,63 | 192,54 | 0,65% | 1.981.421,00 |
03.01.2024 | 191,75 | 194,02 | 191,29 | 191,30 | -0,06% | 1.739.608,00 |
02.01.2024 | 190,20 | 192,58 | 190,20 | 191,42 | 0,49% | 1.754.235,00 |
29.12.2023 | 189,34 | 190,82 | 188,81 | 190,49 | 0,61% | 1.048.455,00 |
28.12.2023 | 188,47 | 189,94 | 188,47 | 189,33 | 0,38% | 850.900,00 |
27.12.2023 | 186,12 | 188,73 | 186,12 | 188,62 | 0,82% | 1.020.704,00 |
26.12.2023 | 185,27 | 187,41 | 185,27 | 187,09 | 0,69% | 999.058,00 |
22.12.2023 | 186,08 | 187,00 | 184,96 | 185,80 | 0,12% | 1.100.012,00 |
21.12.2023 | 183,58 | 185,70 | 182,76 | 185,57 | 0,94% | 1.383.044,00 |
20.12.2023 | 186,26 | 186,55 | 183,65 | 183,84 | -1,26% | 1.360.393,00 |
19.12.2023 | 183,24 | 186,44 | 182,59 | 186,18 | 1,51% | 1.407.957,00 |
18.12.2023 | 183,62 | 184,12 | 182,70 | 183,41 | 0,33% | 1.631.971,00 |
15.12.2023 | 181,41 | 186,00 | 181,41 | 182,81 | 0,02% | 3.373.822,00 |
14.12.2023 | 185,57 | 185,97 | 181,03 | 182,77 | -1,32% | 2.237.343,00 |
13.12.2023 | 183,67 | 185,45 | 182,95 | 185,22 | 0,85% | 1.316.876,00 |
12.12.2023 | 182,56 | 184,59 | 181,79 | 183,66 | 0,72% | 935.291,00 |
11.12.2023 | 181,58 | 182,77 | 180,44 | 182,35 | 0,60% | 1.014.867,00 |
08.12.2023 | 181,99 | 182,51 | 180,65 | 181,26 | -0,36% | 853.475,00 |
07.12.2023 | 182,68 | 183,29 | 181,42 | 181,91 | -0,67% | 1.104.188,00 |
06.12.2023 | 184,73 | 185,55 | 182,55 | 183,13 | -0,29% | 1.180.407,00 |
05.12.2023 | 183,32 | 185,25 | 182,72 | 183,66 | 0,26% | 1.475.899,00 |
04.12.2023 | 182,05 | 184,34 | 181,32 | 183,19 | 0,66% | 2.288.095,00 |
01.12.2023 | 179,94 | 182,33 | 179,18 | 181,98 | 0,75% | 1.453.508,00 |
30.11.2023 | 177,80 | 181,18 | 177,61 | 180,62 | 1,79% | 3.555.694,00 |
29.11.2023 | 176,68 | 178,22 | 175,88 | 177,44 | 0,34% | 1.214.404,00 |
28.11.2023 | 178,39 | 178,74 | 176,45 | 176,84 | -0,99% | 988.736,00 |
27.11.2023 | 177,30 | 178,95 | 177,18 | 178,61 | 0,60% | 1.082.788,00 |
24.11.2023 | 176,71 | 178,60 | 176,57 | 177,54 | 0,83% | 416.678,00 |
22.11.2023 | 175,02 | 176,48 | 174,60 | 176,08 | 0,58% | 814.453,00 |
21.11.2023 | 172,38 | 175,91 | 172,38 | 175,06 | 1,72% | 1.059.131,00 |
20.11.2023 | 172,01 | 172,44 | 170,88 | 172,10 | 0,16% | 702.905,00 |
17.11.2023 | 171,53 | 172,97 | 170,62 | 171,82 | 0,08% | 862.290,00 |
16.11.2023 | 170,21 | 172,81 | 169,18 | 171,69 | 1,27% | 1.281.406,00 |
15.11.2023 | 170,00 | 170,32 | 167,08 | 169,54 | 0,50% | 1.473.034,00 |
14.11.2023 | 170,94 | 171,15 | 168,01 | 168,70 | -1,35% | 1.737.144,00 |
13.11.2023 | 169,82 | 171,22 | 169,22 | 171,00 | 0,61% | 1.056.179,00 |
10.11.2023 | 169,00 | 170,13 | 167,54 | 169,96 | 0,81% | 911.626,00 |
09.11.2023 | 169,51 | 169,96 | 168,17 | 168,59 | 0,02% | 933.453,00 |
08.11.2023 | 169,83 | 170,25 | 167,60 | 168,56 | -0,84% | 1.165.390,00 |
07.11.2023 | 168,93 | 170,21 | 168,69 | 169,99 | 0,26% | 1.022.260,00 |
06.11.2023 | 168,41 | 169,58 | 168,24 | 169,55 | 0,68% | 1.327.739,00 |
03.11.2023 | 170,75 | 170,75 | 166,51 | 168,41 | -0,32% | 1.682.392,00 |