272,450$
-1,16%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 270,32 | 275,86 | 270,32 | 275,64 | 1,95% | 907.786,00 |
| 13.10.2025 | 269,67 | 272,35 | 266,47 | 270,38 | 0,10% | 843.323,00 |
| 10.10.2025 | 275,86 | 276,16 | 269,33 | 270,12 | -1,56% | 1.199.391,00 |
| 09.10.2025 | 283,11 | 284,82 | 273,88 | 274,41 | -2,95% | 1.399.938,00 |
| 08.10.2025 | 286,02 | 287,95 | 281,86 | 282,76 | -0,78% | 904.930,00 |
| 07.10.2025 | 282,79 | 286,89 | 282,79 | 284,97 | 0,79% | 766.171,00 |
| 06.10.2025 | 284,88 | 285,69 | 281,83 | 282,73 | -0,75% | 1.059.697,00 |
| 03.10.2025 | 279,50 | 286,13 | 279,50 | 284,86 | 1,72% | 125.108,00 |
| 02.10.2025 | 276,40 | 280,27 | 275,52 | 280,04 | 1,01% | 833.793,00 |
| 01.10.2025 | 276,76 | 279,62 | 276,76 | 277,24 | -0,71% | 763.537,00 |
| 30.09.2025 | 276,52 | 280,06 | 276,52 | 279,22 | 0,98% | 788.942,00 |
| 29.09.2025 | 277,36 | 277,79 | 274,84 | 276,50 | -0,45% | 942.355,00 |
| 26.09.2025 | 276,33 | 278,34 | 274,60 | 277,76 | 1,29% | 756.231,00 |
| 25.09.2025 | 278,69 | 278,76 | 274,03 | 274,22 | -0,88% | 862.946,00 |
| 24.09.2025 | 276,17 | 277,26 | 274,84 | 276,66 | 0,14% | 734.014,00 |
| 23.09.2025 | 275,80 | 279,08 | 274,24 | 276,26 | 0,05% | 853.648,00 |
| 22.09.2025 | 275,00 | 277,00 | 274,27 | 276,11 | -0,32% | 692.143,00 |
| 19.09.2025 | 278,79 | 278,79 | 275,32 | 277,00 | -0,32% | 2.499.830,00 |
| 18.09.2025 | 273,79 | 278,87 | 272,50 | 277,90 | 1,04% | 956.524,00 |
| 17.09.2025 | 272,13 | 276,80 | 272,13 | 275,03 | 1,13% | 980.490,00 |
| 16.09.2025 | 273,87 | 274,88 | 270,68 | 271,95 | -1,57% | 1.974.000,00 |
| 15.09.2025 | 278,19 | 279,70 | 276,10 | 276,30 | -0,94% | 805.433,00 |
| 12.09.2025 | 278,63 | 280,00 | 277,89 | 278,93 | -0,18% | 852.110,00 |
| 11.09.2025 | 272,54 | 279,75 | 272,06 | 279,43 | 2,61% | 1.089.149,00 |
| 10.09.2025 | 270,39 | 272,42 | 269,20 | 272,33 | -0,45% | 844.350,00 |
| 09.09.2025 | 273,86 | 275,55 | 272,27 | 273,55 | -0,34% | 1.046.693,00 |
| 08.09.2025 | 275,46 | 275,46 | 271,34 | 274,48 | -0,27% | 843.811,00 |
| 05.09.2025 | 279,04 | 280,37 | 273,95 | 275,22 | -1,51% | 970.773,00 |
| 04.09.2025 | 278,82 | 280,70 | 276,66 | 279,43 | 1,04% | 1.193.723,00 |
| 03.09.2025 | 272,75 | 276,63 | 270,64 | 276,55 | 1,17% | 1.115.569,00 |
| 02.09.2025 | 271,26 | 273,61 | 268,85 | 273,35 | 0,68% | 1.406.940,00 |
| 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 |