Börse:
117,520€
0,31%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
117,520€
Ask:
117,520€
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 117,52 | 117,52 | 117,52 | 117,52 | 0,31% | - |
| 14.01.2021 | 117,16 | 117,16 | 117,16 | 117,16 | 0,98% | - |
| 13.01.2021 | 116,02 | 116,02 | 116,02 | 116,02 | 1,74% | - |
| 12.01.2021 | 114,04 | 114,04 | 114,04 | 114,04 | 0,05% | - |
| 11.01.2021 | 113,98 | 113,98 | 113,98 | 113,98 | 0,71% | - |
| 08.01.2021 | 113,18 | 113,18 | 113,18 | 113,18 | 0,73% | - |
| 07.01.2021 | 112,36 | 112,36 | 112,36 | 112,36 | 2,15% | - |
| 06.01.2021 | 110,00 | 110,00 | 110,00 | 110,00 | 0,64% | 5,00 |
| 05.01.2021 | 109,30 | 109,30 | 109,30 | 109,30 | -1,07% | - |
| 04.01.2021 | 110,48 | 110,48 | 110,48 | 110,48 | -2,21% | - |
| 30.12.2020 | 112,98 | 112,98 | 112,98 | 112,98 | -0,51% | - |
| 29.12.2020 | 113,56 | 113,56 | 113,56 | 113,56 | -0,37% | 7,00 |
| 28.12.2020 | 113,98 | 113,98 | 113,98 | 113,98 | 1,55% | - |
| 23.12.2020 | 112,24 | 112,24 | 112,24 | 112,24 | -0,27% | - |
| 22.12.2020 | 112,54 | 112,54 | 112,54 | 112,54 | 0,48% | - |
| 21.12.2020 | 112,00 | 112,00 | 112,00 | 112,00 | -1,01% | - |
| 18.12.2020 | 113,14 | 113,14 | 113,14 | 113,14 | 0,05% | - |
| 17.12.2020 | 113,08 | 113,08 | 113,08 | 113,08 | 0,32% | - |
| 16.12.2020 | 112,72 | 112,72 | 112,72 | 112,72 | 0,86% | - |
| 15.12.2020 | 111,76 | 111,76 | 111,76 | 111,76 | 0,70% | - |
| 14.12.2020 | 110,98 | 110,98 | 110,98 | 110,98 | -0,32% | - |
| 11.12.2020 | 111,34 | 111,34 | 111,34 | 111,34 | -1,01% | - |
| 10.12.2020 | 112,48 | 112,48 | 112,48 | 112,48 | 1,02% | - |
| 09.12.2020 | 111,34 | 111,34 | 111,34 | 111,34 | -0,43% | - |
| 08.12.2020 | 111,82 | 111,82 | 111,82 | 111,82 | 0,59% | - |
| 07.12.2020 | 112,24 | 112,24 | 111,16 | 111,16 | -0,25% | 10,00 |
| 04.12.2020 | 111,44 | 111,44 | 111,44 | 111,44 | 0,69% | - |
| 03.12.2020 | 110,68 | 110,68 | 110,68 | 110,68 | 0,58% | - |
| 02.12.2020 | 110,04 | 110,04 | 110,04 | 110,04 | -0,79% | - |
| 01.12.2020 | 111,28 | 111,28 | 110,92 | 110,92 | 0,42% | 30,00 |
| 30.11.2020 | 110,46 | 110,46 | 110,46 | 110,46 | -1,25% | - |
| 27.11.2020 | 111,86 | 111,86 | 111,86 | 111,86 | -2,05% | - |
| 26.11.2020 | 114,20 | 114,20 | 114,20 | 114,20 | 0,25% | - |
| 25.11.2020 | 113,92 | 113,92 | 113,92 | 113,92 | -0,05% | - |
| 24.11.2020 | 113,98 | 113,98 | 113,98 | 113,98 | -0,21% | - |
| 23.11.2020 | 113,22 | 114,22 | 113,22 | 114,22 | 1,33% | 20,00 |
| 20.11.2020 | 112,32 | 112,72 | 112,32 | 112,72 | 0,27% | 11,00 |
| 19.11.2020 | 112,42 | 112,42 | 112,42 | 112,42 | -2,70% | - |
| 18.11.2020 | 115,54 | 115,54 | 115,54 | 115,54 | 1,32% | - |
| 17.11.2020 | 114,04 | 114,04 | 114,04 | 114,04 | -0,97% | - |
| 16.11.2020 | 115,16 | 115,16 | 115,16 | 115,16 | 2,11% | - |
| 13.11.2020 | 112,78 | 112,78 | 112,78 | 112,78 | -0,30% | - |
| 12.11.2020 | 113,12 | 113,12 | 113,12 | 113,12 | -2,35% | - |
| 11.11.2020 | 115,84 | 115,84 | 115,84 | 115,84 | 0,84% | - |
| 10.11.2020 | 113,80 | 114,88 | 113,80 | 114,88 | 0,63% | 18,00 |
| 09.11.2020 | 112,26 | 114,16 | 112,26 | 114,16 | 5,43% | 10,00 |
| 04.11.2020 | 108,02 | 108,28 | 108,02 | 108,28 | 2,05% | 30,00 |
| 22.10.2020 | 104,22 | 106,10 | 104,22 | 106,10 | 9,53% | 1,00 |
| 16.10.2020 | 96,00 | 96,87 | 96,00 | 96,87 | 0,58% | 65,00 |
| 14.10.2020 | 97,52 | 97,53 | 95,60 | 96,31 | -2,49% | 50,00 |
| 12.10.2020 | 97,23 | 98,77 | 97,23 | 98,77 | 3,20% | 4,00 |
| 06.10.2020 | 93,42 | 95,71 | 93,41 | 95,71 | 3,72% | 30,00 |
| 01.10.2020 | 91,53 | 92,28 | 91,53 | 92,28 | -3,73% | 2,00 |
| 10.09.2020 | 96,18 | 96,18 | 95,86 | 95,86 | -0,10% | 1,00 |
| 01.09.2020 | 95,99 | 95,99 | 95,69 | 95,96 | 0,80% | 8,00 |
| 20.08.2020 | 96,50 | 96,50 | 95,20 | 95,20 | -7,73% | 37,00 |
| 11.08.2020 | 102,56 | 104,00 | 102,56 | 103,18 | 5,97% | 330,00 |
| 07.08.2020 | 96,50 | 97,37 | 96,50 | 97,37 | -0,69% | 63,00 |
| 03.08.2020 | 98,45 | 98,45 | 98,05 | 98,05 | -1,02% | 410,00 |
| 28.07.2020 | 98,19 | 99,06 | 98,19 | 99,06 | -0,66% | 10,00 |
| 27.07.2020 | 101,10 | 101,10 | 99,72 | 99,72 | -3,05% | 322,00 |
| 14.07.2020 | 99,35 | 102,86 | 99,35 | 102,86 | 5,91% | 3,00 |
| 09.07.2020 | 98,80 | 98,80 | 97,12 | 97,12 | -2,98% | 1,00 |
| 03.07.2020 | 98,67 | 100,10 | 98,67 | 100,10 | -0,02% | 1,00 |
| 01.07.2020 | 102,98 | 102,98 | 100,12 | 100,12 | 0,41% | 195,00 |
| 26.06.2020 | 101,96 | 103,20 | 99,71 | 99,71 | -2,21% | 209,00 |
| 25.06.2020 | 101,96 | 101,96 | 101,96 | 101,96 | 1,35% | 23,00 |
| 24.06.2020 | 100,70 | 100,70 | 100,60 | 100,60 | -2,54% | 84,00 |
| 23.06.2020 | 103,06 | 103,22 | 103,06 | 103,22 | -1,51% | 318,00 |
| 19.06.2020 | 104,10 | 104,80 | 104,10 | 104,80 | 5,29% | 110,00 |
| 12.06.2020 | 95,57 | 99,53 | 95,57 | 99,53 | -9,96% | 5,00 |
| 09.06.2020 | 111,02 | 111,02 | 110,54 | 110,54 | -1,53% | 100,00 |
| 08.06.2020 | 110,20 | 112,26 | 110,20 | 112,26 | 10,06% | 200,00 |
| 03.06.2020 | 101,04 | 102,00 | 101,04 | 102,00 | 8,77% | 200,00 |
| 26.05.2020 | 94,36 | 94,36 | 93,78 | 93,78 | 2,53% | 3,00 |
| 05.05.2020 | 91,11 | 91,47 | 87,82 | 91,47 | 4,35% | 63,00 |
| 04.05.2020 | 90,00 | 90,04 | 86,07 | 87,66 | -5,23% | 329,00 |
| 24.04.2020 | 93,60 | 93,60 | 92,50 | 92,50 | -6,64% | 120,00 |
| 07.04.2020 | 99,08 | 99,08 | 99,08 | 99,08 | 11,45% | 10,00 |
| 02.04.2020 | 88,96 | 88,96 | 88,78 | 88,90 | 0,03% | 228,00 |
| 01.04.2020 | 86,80 | 88,87 | 83,27 | 88,87 | -2,97% | 498,00 |
| 31.03.2020 | 94,89 | 94,89 | 91,59 | 91,59 | 5,28% | 36,00 |
| 26.03.2020 | 84,30 | 87,00 | 82,15 | 87,00 | 2,28% | 138,00 |
| 25.03.2020 | 86,27 | 86,27 | 85,06 | 85,06 | 3,28% | 92,00 |
| 20.03.2020 | 84,44 | 84,44 | 82,36 | 82,36 | -1,06% | 106,00 |
| 18.03.2020 | 85,49 | 85,49 | 83,24 | 83,24 | 4,49% | 52,00 |
| 17.03.2020 | 77,90 | 79,66 | 77,90 | 79,66 | -4,59% | 82,00 |
| 16.03.2020 | 92,40 | 92,40 | 81,65 | 83,49 | -9,59% | 291,00 |
| 13.03.2020 | 94,14 | 94,14 | 92,35 | 92,35 | -1,25% | 1.149,00 |
| 12.03.2020 | 95,66 | 95,66 | 93,00 | 93,52 | -12,39% | 340,00 |
| 11.03.2020 | 106,74 | 106,74 | 106,74 | 106,74 | 5,50% | 2,00 |
| 10.03.2020 | 105,00 | 105,00 | 101,18 | 101,18 | -7,17% | 789,00 |
| 02.03.2020 | 109,00 | 110,80 | 109,00 | 109,00 | 0,33% | 206,00 |
| 28.02.2020 | 109,90 | 109,90 | 108,64 | 108,64 | -6,91% | 26,00 |
| 27.02.2020 | 117,98 | 117,98 | 115,88 | 116,70 | -0,46% | 51,00 |
| 26.02.2020 | 117,24 | 117,24 | 117,24 | 117,24 | -5,86% | 90,00 |
| 19.02.2020 | 125,00 | 125,00 | 124,54 | 124,54 | -2,21% | 14,00 |
| 17.02.2020 | 126,40 | 127,36 | 126,40 | 127,36 | 4,98% | 82,00 |
| 03.02.2020 | 120,86 | 121,32 | 120,86 | 121,32 | -4,67% | 336,00 |
| 22.01.2020 | 129,32 | 129,32 | 127,26 | 127,26 | 4,06% | 160,00 |