247,600€
-1,47%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 252,50 | 255,30 | 250,30 | 251,50 | 0,08% | 176,00 |
| 26.03.2026 | 248,70 | 251,30 | 247,90 | 251,30 | -0,04% | 488,00 |
| 25.03.2026 | 253,70 | 253,70 | 251,40 | 251,40 | -0,87% | 30,00 |
| 24.03.2026 | 253,80 | 255,30 | 253,30 | 253,60 | -1,28% | 240,00 |
| 23.03.2026 | 254,00 | 263,30 | 254,00 | 256,90 | 0,12% | 701,00 |
| 20.03.2026 | 256,30 | 257,80 | 255,00 | 256,60 | 0,20% | 232,00 |
| 19.03.2026 | 262,10 | 262,10 | 256,10 | 256,10 | -2,03% | 194,00 |
| 18.03.2026 | 268,30 | 268,30 | 261,40 | 261,40 | -1,95% | 173,00 |
| 17.03.2026 | 262,90 | 267,50 | 262,90 | 266,60 | 0,23% | 61,00 |
| 16.03.2026 | 267,50 | 267,90 | 265,10 | 266,00 | 0,00% | 600,00 |
| 13.03.2026 | 262,00 | 266,10 | 262,00 | 266,00 | 0,76% | 161,00 |
| 12.03.2026 | 256,50 | 264,00 | 256,50 | 264,00 | 1,77% | 149,00 |
| 11.03.2026 | 258,00 | 259,90 | 257,90 | 259,40 | -0,50% | 285,00 |
| 10.03.2026 | 261,00 | 261,00 | 260,70 | 260,70 | 0,19% | 3,00 |
| 09.03.2026 | 256,70 | 261,70 | 255,70 | 260,20 | -0,34% | 110,00 |
| 06.03.2026 | 263,40 | 263,60 | 261,10 | 261,10 | -1,47% | 122,00 |
| 05.03.2026 | 266,70 | 266,70 | 264,10 | 265,00 | 0,04% | 151,00 |
| 04.03.2026 | 266,30 | 266,30 | 264,90 | 264,90 | -1,23% | 16,00 |
| 03.03.2026 | 264,50 | 268,30 | 263,40 | 268,20 | 1,55% | 1.151,00 |
| 02.03.2026 | 260,00 | 264,10 | 258,30 | 264,10 | 2,01% | 328,00 |
| 27.02.2026 | 255,30 | 260,00 | 255,30 | 258,90 | 0,23% | 112,00 |
| 25.02.2026 | 260,70 | 260,70 | 258,30 | 258,30 | -0,39% | 61,00 |
| 24.02.2026 | 258,30 | 259,30 | 258,30 | 259,30 | 0,04% | 10,00 |
| 23.02.2026 | 254,50 | 261,20 | 254,50 | 259,20 | 1,37% | 68,00 |
| 20.02.2026 | 257,00 | 257,00 | 254,50 | 255,70 | 0,43% | 26,00 |
| 19.02.2026 | 254,40 | 255,60 | 250,60 | 254,60 | 0,79% | 98,00 |
| 18.02.2026 | 253,30 | 254,40 | 251,80 | 252,60 | 1,36% | 79,00 |
| 17.02.2026 | 247,10 | 249,20 | 247,10 | 249,20 | -0,40% | 61,00 |
| 16.02.2026 | 249,90 | 250,40 | 249,90 | 250,20 | -0,91% | 6,00 |
| 12.02.2026 | 251,80 | 252,50 | 251,80 | 252,50 | 0,08% | 182,00 |
| 11.02.2026 | 252,10 | 252,30 | 251,30 | 252,30 | 1,53% | 71,00 |
| 10.02.2026 | 247,40 | 248,50 | 247,40 | 248,50 | -0,48% | 122,00 |
| 09.02.2026 | 256,40 | 256,40 | 249,70 | 249,70 | -1,81% | 31,00 |
| 06.02.2026 | 257,50 | 257,50 | 254,30 | 254,30 | 0,08% | 75,00 |
| 05.02.2026 | 248,70 | 255,10 | 248,20 | 254,10 | 1,52% | 112,00 |
| 04.02.2026 | 244,50 | 250,30 | 243,40 | 250,30 | 2,33% | 89,00 |
| 03.02.2026 | 241,00 | 245,10 | 239,60 | 244,60 | 1,03% | 247,00 |
| 02.02.2026 | 235,40 | 243,40 | 235,40 | 242,10 | 1,89% | 845,00 |
| 29.01.2026 | 235,30 | 238,90 | 233,80 | 237,60 | 1,84% | 221,00 |
| 28.01.2026 | 233,50 | 233,50 | 233,30 | 233,30 | -0,68% | 29,00 |
| 27.01.2026 | 235,20 | 235,20 | 234,50 | 234,90 | -0,55% | 15,00 |
| 26.01.2026 | 235,90 | 236,20 | 235,90 | 236,20 | 0,43% | 20,00 |
| 23.01.2026 | 236,20 | 238,80 | 235,20 | 235,20 | -0,72% | 77,00 |
| 22.01.2026 | 232,80 | 236,90 | 232,80 | 236,90 | 1,76% | 109,00 |
| 21.01.2026 | 234,00 | 234,00 | 226,10 | 232,80 | 1,17% | 146,00 |
| 20.01.2026 | 229,00 | 230,50 | 226,80 | 230,10 | 0,13% | 226,00 |
| 19.01.2026 | 228,00 | 230,80 | 228,00 | 229,80 | -0,99% | 77,00 |
| 16.01.2026 | 232,40 | 232,40 | 232,10 | 232,10 | -1,28% | 2,00 |
| 15.01.2026 | 235,40 | 236,90 | 233,50 | 235,10 | 1,38% | 79,00 |
| 14.01.2026 | 233,20 | 233,20 | 230,20 | 231,90 | -0,69% | 111,00 |
| 13.01.2026 | 238,40 | 238,40 | 233,50 | 233,50 | -2,83% | 17,00 |
| 12.01.2026 | 241,10 | 241,10 | 238,30 | 240,30 | -1,64% | 70,00 |
| 09.01.2026 | 244,90 | 245,00 | 244,30 | 244,30 | 0,53% | 8,00 |
| 08.01.2026 | 237,50 | 244,70 | 237,50 | 243,00 | -0,37% | 115,00 |
| 07.01.2026 | 244,90 | 244,90 | 243,20 | 243,90 | -0,77% | 10,00 |
| 06.01.2026 | 246,30 | 246,40 | 245,80 | 245,80 | 0,29% | 26,00 |
| 05.01.2026 | 243,10 | 245,10 | 242,00 | 245,10 | 0,91% | 110,00 |
| 02.01.2026 | 248,30 | 248,30 | 242,20 | 242,90 | -1,74% | 84,00 |
| 30.12.2025 | 246,80 | 247,20 | 246,80 | 247,20 | -0,12% | 19,00 |
| 29.12.2025 | 249,20 | 249,20 | 246,90 | 247,50 | -0,20% | 52,00 |
| 23.12.2025 | 246,20 | 249,10 | 246,20 | 248,00 | -0,28% | 83,00 |
| 22.12.2025 | 248,70 | 248,70 | 248,00 | 248,70 | -1,03% | 15,00 |
| 19.12.2025 | 252,00 | 252,00 | 250,80 | 251,30 | 0,80% | 66,00 |
| 18.12.2025 | 248,60 | 249,30 | 248,30 | 249,30 | 1,34% | 167,00 |
| 17.12.2025 | 246,40 | 249,30 | 246,00 | 246,00 | 0,08% | 15,00 |
| 16.12.2025 | 246,30 | 246,70 | 245,80 | 245,80 | 0,49% | 67,00 |
| 15.12.2025 | 245,40 | 245,60 | 243,40 | 244,60 | 1,28% | 104,00 |
| 12.12.2025 | 240,10 | 241,50 | 240,10 | 241,50 | -0,04% | 50,00 |
| 11.12.2025 | 237,40 | 241,60 | 237,40 | 241,60 | 0,29% | 262,00 |
| 09.12.2025 | 239,30 | 241,50 | 239,30 | 240,90 | 0,42% | 106,00 |
| 08.12.2025 | 242,40 | 242,40 | 238,80 | 239,90 | -0,74% | 14,00 |
| 05.12.2025 | 241,10 | 241,70 | 241,10 | 241,70 | -0,33% | 235,00 |
| 04.12.2025 | 244,80 | 244,80 | 242,50 | 242,50 | -0,90% | 33,00 |
| 03.12.2025 | 249,60 | 249,60 | 244,70 | 244,70 | -2,94% | 42,00 |
| 02.12.2025 | 249,10 | 252,10 | 249,10 | 252,10 | 0,08% | 17,00 |
| 01.12.2025 | 253,40 | 253,40 | 250,10 | 251,90 | -0,47% | 22,00 |
| 28.11.2025 | 255,30 | 255,30 | 253,10 | 253,10 | -0,90% | 51,00 |
| 27.11.2025 | 253,20 | 255,40 | 253,20 | 255,40 | -0,43% | 16,00 |
| 26.11.2025 | 256,50 | 256,50 | 256,50 | 256,50 | 0,59% | 3,00 |
| 25.11.2025 | 251,00 | 255,00 | 251,00 | 255,00 | 1,19% | 123,00 |
| 24.11.2025 | 251,30 | 253,80 | 251,30 | 252,00 | -0,51% | 37,00 |
| 21.11.2025 | 249,20 | 253,90 | 249,20 | 253,30 | 1,56% | 61,00 |
| 20.11.2025 | 248,80 | 251,00 | 247,80 | 249,40 | 1,09% | 248,00 |
| 19.11.2025 | 246,70 | 246,70 | 246,70 | 246,70 | -0,76% | 5,00 |
| 18.11.2025 | 245,30 | 249,50 | 242,40 | 248,60 | 0,44% | 171,00 |
| 17.11.2025 | 248,00 | 249,40 | 247,50 | 247,50 | 0,04% | 91,00 |
| 14.11.2025 | 245,50 | 247,40 | 245,10 | 247,40 | 1,06% | 119,00 |
| 13.11.2025 | 245,90 | 245,90 | 244,80 | 244,80 | -1,33% | 27,00 |
| 12.11.2025 | 248,00 | 249,40 | 246,50 | 248,10 | 0,77% | 158,00 |
| 11.11.2025 | 245,50 | 246,60 | 244,70 | 246,20 | 0,70% | 180,00 |
| 10.11.2025 | 242,90 | 244,50 | 241,40 | 244,50 | 1,58% | 92,00 |
| 07.11.2025 | 241,40 | 241,40 | 236,80 | 240,70 | 0,33% | 84,00 |
| 06.11.2025 | 241,20 | 241,20 | 239,90 | 239,90 | -0,70% | 3,00 |
| 05.11.2025 | 243,00 | 243,00 | 241,60 | 241,60 | 1,13% | 208,00 |
| 04.11.2025 | 229,80 | 239,00 | 229,40 | 238,90 | 2,80% | 120,00 |
| 03.11.2025 | 234,00 | 234,20 | 229,70 | 232,40 | -0,09% | 263,00 |
| 31.10.2025 | 233,70 | 233,80 | 232,60 | 232,60 | -1,73% | 1.109,00 |
| 30.10.2025 | 230,20 | 236,70 | 230,20 | 236,70 | 3,18% | 196,00 |
| 29.10.2025 | 229,80 | 230,50 | 229,40 | 229,40 | -0,82% | 79,00 |
| 28.10.2025 | 232,10 | 232,80 | 231,30 | 231,30 | 0,22% | 263,00 |