Börse:
156,680€
2,84%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
156,440€
Ask:
156,920€
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 152,00 | 152,00 | 152,00 | 152,00 | -0,24% | 10,00 |
| 23.06.2022 | 153,32 | 153,32 | 152,36 | 152,36 | -0,91% | 1,00 |
| 22.06.2022 | 152,14 | 154,10 | 151,60 | 153,76 | 0,31% | 796,00 |
| 21.06.2022 | 155,92 | 156,58 | 153,16 | 153,28 | -1,60% | 260,00 |
| 20.06.2022 | 155,78 | 155,78 | 155,78 | 155,78 | 0,71% | - |
| 17.06.2022 | 155,10 | 155,32 | 152,50 | 154,68 | -0,14% | 219,00 |
| 16.06.2022 | 157,66 | 157,66 | 154,68 | 154,90 | -3,42% | 320,00 |
| 15.06.2022 | 160,22 | 162,20 | 160,22 | 160,38 | -0,52% | 119,00 |
| 14.06.2022 | 162,02 | 162,14 | 161,22 | 161,22 | -1,07% | 37,00 |
| 13.06.2022 | 159,08 | 162,96 | 158,62 | 162,96 | 1,41% | 220,00 |
| 10.06.2022 | 160,70 | 160,70 | 160,70 | 160,70 | -1,58% | - |
| 09.06.2022 | 162,52 | 163,28 | 162,52 | 163,28 | -1,48% | 3,00 |
| 08.06.2022 | 166,46 | 166,46 | 164,90 | 165,74 | 0,12% | 81,00 |
| 07.06.2022 | 165,54 | 165,54 | 165,54 | 165,54 | 0,00% | - |
| 06.06.2022 | 163,36 | 165,54 | 163,36 | 165,54 | 0,79% | 741,00 |
| 03.06.2022 | 164,20 | 164,30 | 162,64 | 164,24 | 0,01% | 226,00 |
| 02.06.2022 | 164,22 | 164,22 | 164,22 | 164,22 | -0,34% | - |
| 01.06.2022 | 164,78 | 164,78 | 164,78 | 164,78 | -0,37% | - |
| 31.05.2022 | 165,40 | 165,40 | 165,40 | 165,40 | 0,19% | - |
| 30.05.2022 | 165,08 | 165,08 | 165,08 | 165,08 | 0,28% | - |
| 27.05.2022 | 164,62 | 164,62 | 164,62 | 164,62 | 1,23% | - |
| 26.05.2022 | 160,78 | 162,98 | 160,78 | 162,62 | 2,98% | 175,00 |
| 24.05.2022 | 158,32 | 160,60 | 157,74 | 157,92 | -2,19% | 332,00 |
| 23.05.2022 | 159,42 | 161,46 | 158,60 | 161,46 | 1,33% | 70,00 |
| 20.05.2022 | 159,72 | 160,20 | 159,34 | 159,34 | -5,12% | 86,00 |
| 18.05.2022 | 167,26 | 167,94 | 166,96 | 167,94 | 0,54% | 61,00 |
| 17.05.2022 | 168,14 | 168,72 | 167,04 | 167,04 | -0,06% | 87,00 |
| 16.05.2022 | 167,14 | 167,14 | 167,14 | 167,14 | 0,35% | - |
| 13.05.2022 | 166,56 | 166,56 | 166,56 | 166,56 | 0,64% | - |
| 12.05.2022 | 164,32 | 165,50 | 164,08 | 165,50 | -0,34% | 245,00 |
| 11.05.2022 | 164,32 | 166,06 | 164,32 | 166,06 | 0,39% | 15,00 |
| 10.05.2022 | 163,58 | 165,86 | 163,58 | 165,42 | 1,86% | 19,00 |
| 09.05.2022 | 161,00 | 163,06 | 160,00 | 162,40 | -1,34% | 280,00 |
| 05.05.2022 | 164,60 | 164,60 | 164,60 | 164,60 | 0,65% | - |
| 04.05.2022 | 163,54 | 163,54 | 163,54 | 163,54 | -0,57% | - |
| 03.05.2022 | 164,48 | 164,48 | 164,48 | 164,48 | 1,83% | - |
| 02.05.2022 | 162,26 | 163,52 | 161,52 | 161,52 | -2,39% | 7,00 |
| 29.04.2022 | 165,42 | 165,48 | 164,16 | 165,48 | 0,44% | 73,00 |
| 28.04.2022 | 165,10 | 165,10 | 164,76 | 164,76 | -0,04% | 1,00 |
| 27.04.2022 | 164,46 | 164,82 | 164,18 | 164,82 | 0,22% | 129,00 |
| 26.04.2022 | 162,96 | 164,46 | 162,92 | 164,46 | 2,51% | 98,00 |
| 25.04.2022 | 159,10 | 160,44 | 158,26 | 160,44 | -0,74% | 267,00 |
| 22.04.2022 | 161,64 | 161,64 | 161,64 | 161,64 | -1,61% | - |
| 21.04.2022 | 164,72 | 164,72 | 164,28 | 164,28 | 1,77% | 6,00 |
| 20.04.2022 | 161,42 | 161,42 | 161,42 | 161,42 | -1,22% | - |
| 19.04.2022 | 168,74 | 171,72 | 163,42 | 163,42 | -4,46% | 635,00 |
| 14.04.2022 | 170,78 | 171,04 | 170,78 | 171,04 | -0,49% | 25,00 |
| 12.04.2022 | 170,98 | 171,88 | 170,98 | 171,88 | 0,10% | 1,00 |
| 11.04.2022 | 170,94 | 171,70 | 168,52 | 171,70 | 1,23% | 111,00 |
| 08.04.2022 | 169,62 | 169,62 | 169,62 | 169,62 | 1,90% | - |
| 07.04.2022 | 169,20 | 169,20 | 166,10 | 166,46 | -1,06% | 14,00 |
| 06.04.2022 | 165,04 | 168,24 | 165,04 | 168,24 | -0,46% | 25,00 |
| 05.04.2022 | 166,98 | 169,02 | 166,74 | 169,02 | 2,08% | 102,00 |
| 04.04.2022 | 166,20 | 166,20 | 165,58 | 165,58 | -0,49% | 50,00 |
| 01.04.2022 | 166,40 | 166,40 | 166,40 | 166,40 | -0,03% | - |
| 31.03.2022 | 166,45 | 166,45 | 166,45 | 166,45 | 0,70% | - |
| 30.03.2022 | 163,05 | 165,30 | 163,05 | 165,30 | -1,05% | 40,00 |
| 29.03.2022 | 167,05 | 167,05 | 167,05 | 167,05 | -1,56% | 12,00 |
| 28.03.2022 | 171,95 | 172,25 | 169,15 | 169,70 | 0,15% | 101,00 |
| 25.03.2022 | 165,90 | 169,45 | 165,90 | 169,45 | 1,68% | 51,00 |
| 24.03.2022 | 166,65 | 166,65 | 166,65 | 166,65 | 0,60% | - |
| 23.03.2022 | 166,90 | 166,90 | 165,65 | 165,65 | -0,54% | 92,00 |
| 22.03.2022 | 167,80 | 167,85 | 166,55 | 166,55 | 1,03% | 66,00 |
| 21.03.2022 | 163,25 | 164,85 | 163,25 | 164,85 | 2,26% | 97,00 |
| 18.03.2022 | 161,20 | 161,20 | 161,20 | 161,20 | -0,46% | - |
| 17.03.2022 | 161,95 | 161,95 | 161,95 | 161,95 | -0,49% | - |
| 16.03.2022 | 164,45 | 164,45 | 162,30 | 162,75 | -0,52% | 109,00 |
| 15.03.2022 | 163,60 | 163,60 | 163,60 | 163,60 | 1,18% | - |
| 14.03.2022 | 161,70 | 161,70 | 161,70 | 161,70 | 1,09% | - |
| 11.03.2022 | 157,30 | 159,95 | 157,30 | 159,95 | 3,46% | 18,00 |
| 10.03.2022 | 154,60 | 154,60 | 154,60 | 154,60 | -0,19% | - |
| 09.03.2022 | 154,50 | 154,90 | 154,50 | 154,90 | -2,55% | 1,00 |
| 07.03.2022 | 156,65 | 158,95 | 156,50 | 158,95 | 1,05% | 190,00 |
| 04.03.2022 | 155,70 | 157,30 | 155,70 | 157,30 | 0,67% | 99,00 |
| 03.03.2022 | 156,25 | 156,25 | 156,25 | 156,25 | 0,51% | - |
| 02.03.2022 | 153,75 | 155,45 | 153,75 | 155,45 | 2,54% | 1,00 |
| 01.03.2022 | 151,55 | 151,60 | 151,45 | 151,60 | -0,82% | 144,00 |
| 28.02.2022 | 152,00 | 152,85 | 151,80 | 152,85 | 0,86% | 480,00 |
| 25.02.2022 | 148,60 | 151,55 | 148,55 | 151,55 | 3,24% | 418,00 |
| 24.02.2022 | 149,30 | 150,40 | 146,70 | 146,80 | -3,71% | 154,00 |
| 23.02.2022 | 151,80 | 152,45 | 151,80 | 152,45 | 0,86% | 31,00 |
| 22.02.2022 | 150,60 | 151,15 | 150,40 | 151,15 | 0,80% | 354,00 |
| 21.02.2022 | 149,95 | 149,95 | 149,95 | 149,95 | -0,70% | - |
| 18.02.2022 | 151,00 | 151,00 | 151,00 | 151,00 | 0,87% | - |
| 17.02.2022 | 149,30 | 149,70 | 149,30 | 149,70 | -0,99% | 47,00 |
| 16.02.2022 | 151,20 | 151,20 | 151,20 | 151,20 | 0,03% | - |
| 15.02.2022 | 152,20 | 152,20 | 150,25 | 151,15 | 0,60% | 98,00 |
| 14.02.2022 | 149,90 | 150,90 | 149,50 | 150,25 | -1,18% | 86,00 |
| 11.02.2022 | 152,05 | 152,05 | 152,05 | 152,05 | 0,66% | - |
| 10.02.2022 | 151,30 | 152,00 | 151,05 | 151,05 | -0,03% | 159,00 |
| 09.02.2022 | 152,35 | 152,35 | 151,10 | 151,10 | 0,60% | 41,00 |
| 08.02.2022 | 150,85 | 150,85 | 150,20 | 150,20 | 0,43% | 40,00 |
| 07.02.2022 | 150,35 | 150,35 | 148,45 | 149,55 | -0,57% | 70,00 |
| 04.02.2022 | 149,35 | 150,70 | 149,35 | 150,40 | -0,43% | 142,00 |
| 03.02.2022 | 151,10 | 151,10 | 151,05 | 151,05 | -0,30% | 1,00 |
| 02.02.2022 | 149,05 | 151,50 | 147,65 | 151,50 | 2,54% | 323,00 |
| 01.02.2022 | 147,75 | 147,75 | 147,75 | 147,75 | 0,72% | - |
| 31.01.2022 | 150,80 | 150,80 | 146,70 | 146,70 | -0,71% | 141,00 |
| 28.01.2022 | 146,10 | 147,75 | 146,10 | 147,75 | -2,44% | 299,00 |
| 27.01.2022 | 149,00 | 152,15 | 149,00 | 151,45 | 1,58% | 119,00 |