290,460$
0,13%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 291,23 | 292,58 | 288,11 | 290,35 | 0,10% | 21.896,00 |
| 21.11.2025 | 289,64 | 292,50 | 288,40 | 290,07 | 0,77% | 1.781.335,00 |
| 20.11.2025 | 286,74 | 289,87 | 286,02 | 287,85 | 0,83% | 1.294.960,00 |
| 19.11.2025 | 286,57 | 288,19 | 283,46 | 285,47 | -0,48% | 1.116.145,00 |
| 18.11.2025 | 284,50 | 289,29 | 283,59 | 286,85 | 0,82% | 1.199.353,00 |
| 17.11.2025 | 288,34 | 289,59 | 284,03 | 284,51 | -0,97% | 1.342.479,00 |
| 14.11.2025 | 288,54 | 290,36 | 284,83 | 287,29 | -0,05% | 1.437.372,00 |
| 13.11.2025 | 286,24 | 290,61 | 284,80 | 287,42 | 0,45% | 1.579.760,00 |
| 12.11.2025 | 285,70 | 288,95 | 285,59 | 286,13 | 0,04% | 1.483.186,00 |
| 11.11.2025 | 283,45 | 286,73 | 282,00 | 286,02 | 1,29% | 1.428.979,00 |
| 10.11.2025 | 278,30 | 282,86 | 277,41 | 282,39 | 0,92% | 1.502.389,00 |
| 07.11.2025 | 277,41 | 280,70 | 276,00 | 279,81 | 1,29% | 931.150,00 |
| 06.11.2025 | 277,36 | 279,13 | 275,69 | 276,26 | -0,14% | 852.019,00 |
| 05.11.2025 | 277,50 | 279,59 | 276,48 | 276,65 | -0,23% | 1.150.130,00 |
| 04.11.2025 | 269,00 | 277,36 | 268,38 | 277,28 | 3,59% | 1.706.179,00 |
| 03.11.2025 | 267,11 | 268,53 | 264,25 | 267,66 | -0,36% | 1.758.914,00 |
| 31.10.2025 | 268,32 | 271,10 | 267,75 | 268,62 | -0,88% | 1.900.861,00 |
| 30.10.2025 | 269,06 | 274,54 | 267,90 | 271,01 | 1,16% | 1.468.239,00 |
| 29.10.2025 | 266,55 | 269,33 | 265,24 | 267,91 | -0,08% | 1.260.081,00 |
| 28.10.2025 | 270,33 | 272,32 | 267,52 | 268,13 | -0,82% | 1.337.731,00 |
| 27.10.2025 | 269,31 | 270,59 | 268,49 | 270,34 | 0,17% | 986.969,00 |
| 24.10.2025 | 270,01 | 270,60 | 269,09 | 269,89 | 0,29% | 917.278,00 |
| 23.10.2025 | 269,27 | 269,94 | 267,43 | 269,10 | 0,23% | 1.169.849,00 |
| 22.10.2025 | 270,80 | 271,74 | 267,14 | 268,49 | -0,32% | 998.117,00 |
| 21.10.2025 | 265,90 | 270,53 | 264,88 | 269,34 | 1,54% | 1.134.516,00 |
| 20.10.2025 | 264,40 | 265,77 | 262,89 | 265,25 | 1,24% | 1.054.643,00 |
| 17.10.2025 | 262,67 | 266,79 | 261,87 | 262,01 | 0,17% | 2.276.023,00 |
| 16.10.2025 | 252,60 | 265,59 | 252,26 | 261,57 | -2,92% | 2.401.143,00 |
| 15.10.2025 | 274,11 | 274,11 | 266,78 | 269,45 | -2,25% | 1.914.677,00 |
| 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 |