233,200€
-0,21%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 237,10 | 237,10 | 234,60 | 234,60 | 0,39% | 173,00 |
| 16.01.2025 | 232,30 | 233,70 | 232,30 | 233,70 | -0,21% | 5,00 |
| 15.01.2025 | 231,30 | 234,30 | 231,30 | 234,20 | 2,36% | 47,00 |
| 14.01.2025 | 227,20 | 228,80 | 226,30 | 228,80 | 0,44% | 159,00 |
| 13.01.2025 | 225,20 | 229,70 | 221,20 | 227,80 | 0,18% | 358,00 |
| 10.01.2025 | 233,70 | 233,80 | 222,00 | 227,40 | -2,82% | 1.463,00 |
| 09.01.2025 | 236,50 | 236,50 | 233,20 | 234,00 | -0,76% | 85,00 |
| 08.01.2025 | 233,40 | 237,50 | 233,00 | 235,80 | 1,46% | 332,00 |
| 07.01.2025 | 231,30 | 233,90 | 231,30 | 232,40 | -0,98% | 4,00 |
| 06.01.2025 | 235,60 | 235,60 | 232,50 | 234,70 | 0,13% | 152,00 |
| 03.01.2025 | 233,50 | 235,90 | 233,50 | 234,40 | -0,09% | 108,00 |
| 02.01.2025 | 234,00 | 234,60 | 233,80 | 234,60 | 2,31% | 18,00 |
| 30.12.2024 | 231,60 | 231,60 | 229,30 | 229,30 | -0,91% | 8,00 |
| 27.12.2024 | 233,10 | 234,20 | 231,40 | 231,40 | -0,17% | 42,00 |
| 23.12.2024 | 230,70 | 232,90 | 230,00 | 231,80 | -0,22% | 36,00 |
| 20.12.2024 | 226,40 | 232,30 | 226,30 | 232,30 | 1,04% | 797,00 |
| 19.12.2024 | 226,50 | 229,90 | 226,50 | 229,90 | 0,83% | 12,00 |
| 18.12.2024 | 234,50 | 234,50 | 228,00 | 228,00 | -3,10% | 129,00 |
| 17.12.2024 | 232,20 | 235,30 | 231,80 | 235,30 | -0,34% | 102,00 |
| 16.12.2024 | 235,70 | 237,50 | 235,40 | 236,10 | -0,13% | 233,00 |
| 13.12.2024 | 232,50 | 236,40 | 231,10 | 236,40 | 1,59% | 343,00 |
| 12.12.2024 | 231,00 | 234,10 | 229,50 | 232,70 | 0,43% | 683,00 |
| 11.12.2024 | 234,10 | 234,60 | 231,20 | 231,70 | -1,32% | 366,00 |
| 10.12.2024 | 238,00 | 241,00 | 234,80 | 234,80 | -2,17% | 79,00 |
| 09.12.2024 | 248,30 | 248,30 | 239,50 | 240,00 | -2,60% | 169,00 |
| 06.12.2024 | 247,50 | 249,90 | 245,60 | 246,40 | -1,16% | 37,00 |
| 05.12.2024 | 249,50 | 249,50 | 249,10 | 249,30 | 1,09% | 13,00 |
| 04.12.2024 | 248,60 | 248,60 | 246,30 | 246,60 | -1,12% | 181,00 |
| 03.12.2024 | 251,50 | 251,60 | 248,20 | 249,40 | -0,52% | 157,00 |
| 02.12.2024 | 255,20 | 255,20 | 250,70 | 250,70 | -1,57% | 286,00 |
| 29.11.2024 | 254,20 | 254,70 | 251,80 | 254,70 | 0,04% | 203,00 |
| 28.11.2024 | 254,50 | 254,70 | 254,50 | 254,60 | 0,55% | 42,00 |
| 27.11.2024 | 251,70 | 253,20 | 251,70 | 253,20 | 0,48% | 126,00 |
| 26.11.2024 | 247,80 | 252,10 | 247,60 | 252,00 | 0,48% | 444,00 |
| 25.11.2024 | 253,80 | 254,00 | 250,80 | 250,80 | -0,44% | 344,00 |
| 22.11.2024 | 250,40 | 251,90 | 249,00 | 251,90 | 1,08% | 166,00 |
| 21.11.2024 | 244,60 | 250,00 | 242,80 | 249,20 | 1,51% | 248,00 |
| 20.11.2024 | 247,70 | 248,70 | 245,50 | 245,50 | 0,61% | 275,00 |
| 19.11.2024 | 249,50 | 249,50 | 244,00 | 244,00 | -1,77% | 211,00 |
| 18.11.2024 | 248,90 | 248,90 | 245,30 | 248,40 | 0,20% | 213,00 |
| 15.11.2024 | 242,00 | 247,90 | 240,70 | 247,90 | 2,35% | 68,00 |
| 14.11.2024 | 243,50 | 243,50 | 242,20 | 242,20 | -0,57% | 38,00 |
| 13.11.2024 | 243,50 | 244,80 | 241,80 | 243,60 | -0,04% | 311,00 |
| 12.11.2024 | 241,60 | 244,30 | 241,60 | 243,70 | 0,16% | 123,00 |
| 11.11.2024 | 242,20 | 244,10 | 241,00 | 243,30 | 1,97% | 540,00 |
| 08.11.2024 | 235,40 | 238,70 | 235,00 | 238,60 | 2,01% | 208,00 |
| 07.11.2024 | 237,20 | 237,90 | 232,00 | 233,90 | -0,72% | 409,00 |
| 06.11.2024 | 233,00 | 238,00 | 233,00 | 235,60 | 5,60% | 173,00 |
| 05.11.2024 | 224,30 | 224,30 | 221,80 | 223,10 | -0,18% | 111,00 |
| 04.11.2024 | 226,50 | 226,50 | 223,30 | 223,50 | -1,67% | 98,00 |
| 01.11.2024 | 227,40 | 229,40 | 227,30 | 227,30 | -0,79% | 51,00 |
| 31.10.2024 | 229,70 | 229,70 | 228,10 | 229,10 | -0,99% | 61,00 |
| 30.10.2024 | 229,10 | 232,10 | 226,60 | 231,40 | 0,48% | 189,00 |
| 29.10.2024 | 232,60 | 233,00 | 230,30 | 230,30 | -1,67% | 363,00 |
| 28.10.2024 | 233,40 | 235,00 | 233,40 | 234,20 | 0,82% | 137,00 |
| 25.10.2024 | 235,00 | 235,00 | 232,30 | 232,30 | -2,07% | 28,00 |
| 24.10.2024 | 237,20 | 237,20 | 237,20 | 237,20 | -0,04% | 12,00 |
| 23.10.2024 | 239,20 | 240,50 | 237,30 | 237,30 | 0,00% | 47,00 |
| 22.10.2024 | 238,20 | 239,10 | 237,00 | 237,30 | -0,96% | 83,00 |
| 21.10.2024 | 245,50 | 247,20 | 239,50 | 239,60 | -1,72% | 148,00 |
| 18.10.2024 | 245,20 | 246,70 | 241,90 | 243,80 | 0,49% | 290,00 |
| 17.10.2024 | 222,60 | 242,70 | 221,60 | 242,60 | 8,64% | 538,00 |
| 16.10.2024 | 220,10 | 223,30 | 219,90 | 223,30 | 0,59% | 243,00 |
| 15.10.2024 | 222,00 | 223,30 | 221,50 | 222,00 | 0,73% | 57,00 |
| 14.10.2024 | 215,40 | 220,40 | 215,40 | 220,40 | 2,13% | 282,00 |
| 11.10.2024 | 212,10 | 215,80 | 211,80 | 215,80 | 1,12% | 118,00 |
| 10.10.2024 | 212,00 | 214,00 | 211,50 | 213,40 | 0,90% | 253,00 |
| 09.10.2024 | 209,60 | 211,50 | 209,60 | 211,50 | 1,20% | 66,00 |
| 08.10.2024 | 204,60 | 209,90 | 204,60 | 209,00 | 1,95% | 246,00 |
| 07.10.2024 | 214,10 | 215,40 | 205,00 | 205,00 | -4,43% | 159,00 |
| 04.10.2024 | 210,90 | 214,50 | 210,90 | 214,50 | 1,61% | 63,00 |
| 03.10.2024 | 211,90 | 211,90 | 211,10 | 211,10 | -0,71% | 9,00 |
| 02.10.2024 | 210,40 | 212,70 | 210,40 | 212,60 | -0,33% | 40,00 |
| 01.10.2024 | 210,90 | 214,00 | 210,90 | 213,30 | 1,77% | 30,00 |
| 30.09.2024 | 210,00 | 210,00 | 207,40 | 209,60 | -1,23% | 107,00 |
| 27.09.2024 | 210,90 | 213,30 | 210,90 | 212,20 | -0,05% | 141,00 |
| 26.09.2024 | 214,50 | 214,50 | 211,20 | 212,30 | -0,33% | 31,00 |
| 25.09.2024 | 212,60 | 213,00 | 212,60 | 213,00 | -1,66% | 16,00 |
| 24.09.2024 | 214,20 | 216,90 | 214,20 | 216,60 | 0,60% | 60,00 |
| 23.09.2024 | 213,10 | 215,70 | 213,10 | 215,30 | 1,03% | 52,00 |
| 20.09.2024 | 211,60 | 214,20 | 211,60 | 213,10 | -0,56% | 73,00 |
| 19.09.2024 | 216,40 | 219,40 | 214,10 | 214,30 | -1,11% | 183,00 |
| 18.09.2024 | 216,30 | 217,10 | 216,30 | 216,70 | -0,28% | 46,00 |
| 17.09.2024 | 217,00 | 218,90 | 217,00 | 217,30 | -0,05% | 57,00 |
| 16.09.2024 | 215,40 | 217,50 | 214,60 | 217,40 | 1,30% | 179,00 |
| 13.09.2024 | 212,50 | 214,60 | 212,20 | 214,60 | 1,37% | 85,00 |
| 12.09.2024 | 209,40 | 212,00 | 209,40 | 211,70 | 0,81% | 204,00 |
| 11.09.2024 | 216,50 | 217,10 | 208,90 | 210,00 | -3,45% | 143,00 |
| 10.09.2024 | 218,00 | 219,90 | 217,50 | 217,50 | -0,64% | 69,00 |
| 09.09.2024 | 214,40 | 219,10 | 213,40 | 218,90 | 4,39% | 699,00 |
| 06.09.2024 | 209,70 | 212,10 | 209,70 | 209,70 | 1,01% | 61,00 |
| 05.09.2024 | 210,00 | 210,00 | 207,20 | 207,60 | -0,10% | 186,00 |
| 04.09.2024 | 208,30 | 208,30 | 207,80 | 207,80 | 0,82% | 15,00 |
| 03.09.2024 | 205,10 | 207,00 | 205,10 | 206,10 | 0,68% | 33,00 |
| 02.09.2024 | 206,40 | 206,90 | 204,20 | 204,70 | 0,20% | 220,00 |
| 30.08.2024 | 205,30 | 205,60 | 204,30 | 204,30 | 0,99% | 74,00 |
| 28.08.2024 | 199,80 | 202,30 | 199,80 | 202,30 | 1,89% | 80,00 |
| 27.08.2024 | 198,55 | 198,55 | 198,55 | 198,55 | -0,35% | 1,00 |
| 26.08.2024 | 199,25 | 199,25 | 199,25 | 199,25 | 1,32% | 2,00 |
| 23.08.2024 | 197,35 | 197,75 | 196,65 | 196,65 | 0,54% | 53,00 |