273,360$
0,68%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 271,26 | 273,61 | 268,85 | 273,35 | 0,68% | 1.408.914,00 |
| 29.08.2025 | 270,40 | 272,41 | 269,91 | 271,51 | 0,46% | 681.011,00 |
| 28.08.2025 | 271,44 | 272,42 | 269,14 | 270,28 | -0,71% | 822.963,00 |
| 27.08.2025 | 270,90 | 274,04 | 270,24 | 272,21 | 0,49% | 806.109,00 |
| 26.08.2025 | 271,87 | 272,33 | 270,44 | 270,89 | -0,53% | 2.028.813,00 |
| 25.08.2025 | 275,81 | 276,11 | 272,15 | 272,34 | -1,43% | 1.039.060,00 |
| 22.08.2025 | 277,00 | 279,04 | 275,76 | 276,29 | 0,50% | 1.457.580,00 |
| 21.08.2025 | 272,53 | 276,42 | 272,46 | 274,92 | 0,19% | 1.193.574,00 |
| 20.08.2025 | 269,12 | 275,34 | 268,94 | 274,39 | 2,05% | 1.351.529,00 |
| 19.08.2025 | 265,20 | 268,89 | 265,15 | 268,87 | 1,49% | 1.347.817,00 |
| 18.08.2025 | 265,59 | 265,78 | 263,37 | 264,92 | -0,25% | 946.438,00 |
| 15.08.2025 | 270,80 | 270,80 | 265,30 | 265,59 | -1,12% | 1.295.670,00 |
| 14.08.2025 | 268,66 | 269,91 | 266,38 | 268,59 | -0,26% | 1.502.689,00 |
| 13.08.2025 | 265,67 | 270,28 | 265,42 | 269,30 | 2,03% | 1.404.981,00 |
| 12.08.2025 | 264,32 | 265,79 | 262,96 | 263,93 | -0,12% | 1.161.789,00 |
| 11.08.2025 | 265,03 | 267,55 | 263,28 | 264,26 | -0,23% | 928.416,00 |
| 08.08.2025 | 266,61 | 267,59 | 263,03 | 264,87 | -0,18% | 920.505,00 |
| 07.08.2025 | 267,79 | 268,57 | 262,83 | 265,36 | -0,83% | 974.551,00 |
| 06.08.2025 | 266,61 | 268,21 | 265,17 | 267,58 | 0,91% | 1.088.095,00 |
| 05.08.2025 | 263,67 | 266,59 | 263,50 | 265,17 | 0,83% | 1.176.013,00 |
| 04.08.2025 | 259,72 | 263,05 | 258,71 | 263,00 | 1,81% | 943.796,00 |
| 01.08.2025 | 260,16 | 260,84 | 256,05 | 258,32 | -0,74% | 1.076.945,00 |
| 31.07.2025 | 258,04 | 263,39 | 257,93 | 260,24 | 0,51% | 1.727.343,00 |
| 30.07.2025 | 260,26 | 261,60 | 257,60 | 258,92 | -0,35% | 867.220,00 |
| 29.07.2025 | 256,19 | 260,01 | 255,63 | 259,82 | 1,93% | 1.379.946,00 |
| 28.07.2025 | 259,99 | 260,23 | 254,25 | 254,91 | -2,35% | 1.258.984,00 |
| 25.07.2025 | 261,51 | 264,08 | 260,61 | 261,05 | -0,36% | 1.194.198,00 |
| 24.07.2025 | 265,05 | 265,05 | 260,83 | 261,99 | -1,04% | 1.545.144,00 |
| 23.07.2025 | 268,00 | 268,00 | 261,34 | 264,74 | -0,76% | 1.447.960,00 |
| 22.07.2025 | 265,60 | 267,78 | 264,61 | 266,78 | 1,34% | 1.404.003,00 |
| 21.07.2025 | 265,92 | 267,60 | 263,00 | 263,24 | -1,03% | 1.174.728,00 |
| 18.07.2025 | 263,73 | 268,23 | 262,62 | 265,97 | 1,59% | 1.687.858,00 |
| 17.07.2025 | 251,88 | 262,48 | 251,30 | 261,81 | 3,81% | 2.573.768,00 |
| 16.07.2025 | 251,99 | 254,35 | 250,21 | 252,19 | 0,63% | 1.420.487,00 |
| 15.07.2025 | 252,63 | 254,16 | 249,19 | 250,62 | -1,90% | 1.404.013,00 |
| 14.07.2025 | 253,28 | 256,25 | 253,28 | 255,47 | 0,39% | 1.119.529,00 |
| 11.07.2025 | 254,19 | 255,77 | 252,93 | 254,48 | -0,59% | 783.364,00 |
| 10.07.2025 | 254,11 | 256,33 | 252,66 | 255,99 | 0,26% | 1.214.282,00 |
| 09.07.2025 | 257,18 | 258,07 | 253,60 | 255,32 | -0,42% | 1.352.624,00 |
| 08.07.2025 | 259,19 | 259,94 | 255,87 | 256,39 | -1,00% | 1.522.432,00 |
| 07.07.2025 | 262,70 | 264,04 | 257,90 | 258,99 | -1,95% | 1.096.737,00 |
| 03.07.2025 | 259,83 | 264,13 | 258,10 | 264,13 | 2,64% | 859.525,00 |
| 02.07.2025 | 266,92 | 266,92 | 256,00 | 257,34 | -3,62% | 1.372.670,00 |
| 01.07.2025 | 266,04 | 269,12 | 264,50 | 267,00 | -0,20% | 1.128.304,00 |
| 30.06.2025 | 264,06 | 268,00 | 262,80 | 267,54 | 1,61% | 1.311.833,00 |
| 27.06.2025 | 262,80 | 265,50 | 261,01 | 263,31 | 0,14% | 1.156.779,00 |
| 26.06.2025 | 261,77 | 263,71 | 260,19 | 262,95 | 0,82% | 1.209.211,00 |
| 25.06.2025 | 266,07 | 266,47 | 260,26 | 260,81 | -2,00% | 1.215.673,00 |
| 24.06.2025 | 267,92 | 268,96 | 265,51 | 266,14 | -0,55% | 1.104.079,00 |
| 23.06.2025 | 266,13 | 267,68 | 262,75 | 267,62 | 1,00% | 1.113.558,00 |
| 20.06.2025 | 270,33 | 274,01 | 264,81 | 264,98 | 0,03% | 2.979.219,00 |
| 18.06.2025 | 264,26 | 266,74 | 263,22 | 264,90 | 0,19% | 1.166.628,00 |
| 17.06.2025 | 263,60 | 265,01 | 262,18 | 264,41 | -0,28% | 1.072.266,00 |
| 16.06.2025 | 265,08 | 267,17 | 263,99 | 265,14 | 0,63% | 824.263,00 |
| 13.06.2025 | 264,31 | 266,80 | 262,82 | 263,47 | -0,93% | 992.446,00 |
| 12.06.2025 | 259,10 | 266,08 | 258,84 | 265,95 | 1,79% | 1.141.038,00 |
| 11.06.2025 | 264,00 | 264,00 | 260,24 | 261,27 | -0,66% | 1.326.286,00 |
| 10.06.2025 | 266,36 | 266,47 | 262,43 | 263,00 | -1,79% | 1.385.545,00 |
| 09.06.2025 | 273,55 | 273,55 | 262,93 | 267,78 | -2,16% | 1.226.125,00 |
| 06.06.2025 | 273,31 | 275,58 | 272,08 | 273,69 | 0,99% | 695.471,00 |
| 05.06.2025 | 272,52 | 273,05 | 269,50 | 271,02 | -0,31% | 772.921,00 |
| 04.06.2025 | 275,39 | 276,15 | 271,84 | 271,86 | -1,52% | 987.442,00 |
| 03.06.2025 | 275,28 | 277,83 | 270,71 | 276,07 | -0,10% | 1.180.926,00 |
| 02.06.2025 | 274,99 | 276,40 | 272,21 | 276,34 | 0,23% | 957.609,00 |
| 30.05.2025 | 273,63 | 277,65 | 272,61 | 275,70 | 0,47% | 2.689.938,00 |
| 29.05.2025 | 273,27 | 275,09 | 272,21 | 274,41 | 0,28% | 1.070.524,00 |
| 28.05.2025 | 275,61 | 276,21 | 272,60 | 273,65 | -0,81% | 1.336.097,00 |
| 27.05.2025 | 273,16 | 276,06 | 270,61 | 275,88 | 1,79% | 1.118.997,00 |
| 23.05.2025 | 271,52 | 272,96 | 268,95 | 271,04 | -0,01% | 832.653,00 |
| 22.05.2025 | 271,83 | 272,83 | 268,12 | 271,08 | -0,03% | 885.368,00 |
| 21.05.2025 | 273,10 | 273,68 | 270,00 | 271,15 | -0,94% | 795.936,00 |
| 20.05.2025 | 272,92 | 274,79 | 272,92 | 273,71 | -0,30% | 931.847,00 |
| 19.05.2025 | 272,20 | 275,03 | 272,20 | 274,54 | 0,33% | 860.575,00 |
| 16.05.2025 | 269,81 | 273,89 | 269,81 | 273,63 | 1,01% | 867.115,00 |
| 15.05.2025 | 265,67 | 271,51 | 265,08 | 270,90 | 3,16% | 1.319.570,00 |
| 14.05.2025 | 265,03 | 265,94 | 261,09 | 262,59 | -0,88% | 932.208,00 |
| 13.05.2025 | 267,10 | 269,90 | 264,17 | 264,92 | -1,17% | 1.336.495,00 |
| 12.05.2025 | 270,20 | 270,35 | 262,64 | 268,06 | -0,63% | 1.301.375,00 |
| 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% | 1.084.273,00 |
| 07.05.2025 | 266,93 | 270,47 | 266,93 | 268,86 | 0,30% | 1.006.910,00 |
| 06.05.2025 | 266,36 | 268,76 | 265,30 | 268,05 | 0,19% | 878.639,00 |
| 05.05.2025 | 266,65 | 268,81 | 264,47 | 267,54 | 0,05% | 925.525,00 |
| 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% | 1.140.407,00 |
| 30.04.2025 | 262,86 | 265,19 | 258,09 | 264,13 | 0,03% | 1.295.691,00 |
| 29.04.2025 | 262,21 | 264,52 | 260,82 | 264,05 | 0,93% | 868.313,00 |
| 28.04.2025 | 260,70 | 262,06 | 259,48 | 261,61 | 0,95% | 935.905,00 |
| 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% | 1.414.027,00 |
| 23.04.2025 | 260,50 | 263,42 | 257,64 | 259,08 | -0,85% | 1.777.593,00 |
| 22.04.2025 | 252,38 | 262,70 | 252,01 | 261,31 | 4,70% | 1.710.045,00 |
| 21.04.2025 | 255,33 | 258,39 | 247,81 | 249,59 | -2,45% | 1.855.745,00 |
| 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% | 2.222.040,00 |
| 15.04.2025 | 250,20 | 252,31 | 249,07 | 249,66 | -0,47% | 1.309.560,00 |
| 14.04.2025 | 247,86 | 252,27 | 247,55 | 250,84 | 2,33% | 1.015.706,00 |
| 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% | 1.570.874,00 |
| 09.04.2025 | 231,24 | 248,71 | 230,47 | 248,10 | 4,89% | 2.405.467,00 |