213,250€
1,50%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 211,40 | 212,70 | 211,40 | 212,70 | 1,24% | 70,00 |
27.03.2024 | 208,50 | 210,30 | 208,50 | 210,10 | 0,57% | 70,00 |
26.03.2024 | 208,00 | 208,90 | 207,40 | 208,90 | 0,34% | 67,00 |
25.03.2024 | 207,80 | 208,30 | 207,10 | 208,20 | -0,29% | 49,00 |
22.03.2024 | 208,10 | 209,20 | 208,10 | 208,80 | 0,58% | 84,00 |
21.03.2024 | 207,00 | 208,00 | 205,80 | 207,60 | 0,61% | 152,00 |
20.03.2024 | 205,80 | 207,45 | 205,70 | 206,35 | 0,19% | - |
19.03.2024 | 204,25 | 206,35 | 203,85 | 205,95 | 1,40% | - |
18.03.2024 | 203,10 | 203,10 | 202,80 | 203,10 | 0,05% | 49,00 |
15.03.2024 | 204,00 | 204,00 | 203,00 | 203,00 | -0,68% | 37,00 |
14.03.2024 | 204,60 | 205,10 | 204,40 | 204,40 | 0,74% | 120,00 |
13.03.2024 | 201,90 | 202,90 | 201,10 | 202,90 | 0,74% | 88,00 |
12.03.2024 | 199,60 | 201,40 | 199,60 | 201,40 | 1,10% | 22,00 |
11.03.2024 | 197,55 | 199,20 | 197,55 | 199,20 | -0,28% | 82,00 |
08.03.2024 | 199,75 | 199,75 | 199,75 | 199,75 | -0,22% | 40,00 |
07.03.2024 | 202,60 | 203,00 | 200,10 | 200,20 | -0,84% | 29,00 |
06.03.2024 | 202,10 | 202,50 | 201,90 | 201,90 | -0,59% | 55,00 |
05.03.2024 | 202,60 | 203,10 | 202,60 | 203,10 | 0,45% | 6,00 |
04.03.2024 | 201,10 | 202,20 | 200,20 | 202,20 | -1,03% | 145,00 |
01.03.2024 | 205,50 | 205,50 | 202,40 | 204,30 | 0,34% | 77,00 |
29.02.2024 | 201,90 | 203,60 | 201,90 | 203,60 | 0,05% | 23,00 |
28.02.2024 | 203,40 | 205,40 | 203,40 | 203,50 | -0,10% | 28,00 |
27.02.2024 | 201,90 | 203,70 | 201,90 | 203,70 | 0,69% | 19,00 |
26.02.2024 | 203,90 | 203,90 | 202,30 | 202,30 | -1,84% | 134,00 |
23.02.2024 | 206,30 | 206,40 | 204,60 | 206,10 | 0,10% | 29,00 |
22.02.2024 | 203,10 | 205,90 | 201,50 | 205,90 | 2,18% | 270,00 |
21.02.2024 | 202,80 | 204,30 | 201,50 | 201,50 | -0,89% | 267,00 |
20.02.2024 | 200,30 | 203,30 | 200,30 | 203,30 | 1,14% | 31,00 |
19.02.2024 | 202,80 | 202,80 | 201,00 | 201,00 | -0,89% | 3,00 |
16.02.2024 | 203,40 | 204,00 | 202,80 | 202,80 | 0,25% | 140,00 |
15.02.2024 | 202,30 | 203,00 | 201,00 | 202,30 | 0,25% | 231,00 |
14.02.2024 | 201,50 | 203,45 | 200,85 | 201,80 | 1,77% | - |
13.02.2024 | 199,00 | 200,70 | 196,75 | 198,30 | -1,00% | 135,00 |
12.02.2024 | 198,70 | 200,30 | 198,60 | 200,30 | 0,35% | 68,00 |
09.02.2024 | 199,20 | 199,60 | 199,20 | 199,60 | 0,83% | 51,00 |
08.02.2024 | 197,80 | 198,80 | 197,30 | 197,95 | -0,53% | 98,00 |
07.02.2024 | 198,90 | 199,20 | 198,90 | 199,00 | 0,61% | 51,00 |
06.02.2024 | 198,95 | 198,95 | 197,80 | 197,80 | -0,48% | 116,00 |
05.02.2024 | 197,65 | 199,90 | 197,65 | 198,75 | -0,19% | 168,00 |
02.02.2024 | 195,05 | 199,85 | 194,50 | 199,13 | 2,46% | - |
01.02.2024 | 197,20 | 197,20 | 194,05 | 194,35 | -1,14% | 125,00 |
31.01.2024 | 198,00 | 199,45 | 196,60 | 196,60 | -0,05% | 207,00 |
30.01.2024 | 194,65 | 196,70 | 194,65 | 196,70 | 1,26% | 197,00 |
29.01.2024 | 195,00 | 195,70 | 194,25 | 194,25 | -0,36% | 293,00 |
26.01.2024 | 195,10 | 195,10 | 194,95 | 194,95 | 0,49% | 25,00 |
25.01.2024 | 194,50 | 194,50 | 192,85 | 194,00 | -0,67% | 148,00 |
24.01.2024 | 195,15 | 195,30 | 195,15 | 195,30 | 0,64% | 10,00 |
23.01.2024 | 196,80 | 197,35 | 193,95 | 194,05 | -1,37% | 96,00 |
22.01.2024 | 193,30 | 196,85 | 193,30 | 196,75 | 2,05% | 187,00 |
19.01.2024 | 183,70 | 194,60 | 183,70 | 192,80 | 6,67% | 232,00 |
18.01.2024 | 180,25 | 181,45 | 180,00 | 180,75 | -1,12% | 142,00 |
17.01.2024 | 179,15 | 183,75 | 179,15 | 182,80 | 1,44% | 104,00 |
16.01.2024 | 178,05 | 180,20 | 178,05 | 180,20 | 0,56% | 23,00 |
15.01.2024 | 179,10 | 179,35 | 179,10 | 179,20 | 1,47% | 32,00 |
12.01.2024 | 176,60 | 176,60 | 176,60 | 176,60 | 0,40% | 1,00 |
11.01.2024 | 175,50 | 175,50 | 175,65 | 175,90 | 0,34% | 15,00 |
10.01.2024 | 175,50 | 175,50 | 175,30 | 175,30 | 0,26% | 80,00 |
09.01.2024 | 174,65 | 174,85 | 174,65 | 174,85 | -0,40% | 2,00 |
08.01.2024 | 176,65 | 176,65 | 174,65 | 175,55 | -0,48% | 78,00 |
05.01.2024 | 175,10 | 176,80 | 175,10 | 176,40 | -0,62% | 20,00 |
04.01.2024 | 176,55 | 177,50 | 176,55 | 177,50 | 0,57% | 42,00 |
03.01.2024 | 174,55 | 176,50 | 174,45 | 176,50 | 0,48% | 83,00 |
02.01.2024 | 174,10 | 175,65 | 172,60 | 175,65 | 3,02% | 301,00 |
29.12.2023 | 170,50 | 170,50 | 170,50 | 170,50 | -0,47% | 4,00 |
28.12.2023 | 168,85 | 171,30 | 168,85 | 171,30 | 1,51% | 41,00 |
27.12.2023 | 168,40 | 170,25 | 168,40 | 168,75 | -0,15% | 8,00 |
22.12.2023 | 167,10 | 169,00 | 166,75 | 169,00 | -0,12% | 313,00 |
21.12.2023 | 168,75 | 169,20 | 168,75 | 169,20 | -0,38% | 102,00 |
20.12.2023 | 170,50 | 170,50 | 169,35 | 169,85 | -0,06% | 126,00 |
19.12.2023 | 167,70 | 169,95 | 167,00 | 169,95 | 1,16% | 202,00 |
18.12.2023 | 168,00 | 168,00 | 166,80 | 168,00 | 0,48% | 126,00 |
15.12.2023 | 166,75 | 170,30 | 166,75 | 167,20 | 0,51% | 121,00 |
14.12.2023 | 170,90 | 170,90 | 166,35 | 166,35 | -2,95% | 50,00 |
13.12.2023 | 171,40 | 171,40 | 171,40 | 171,40 | 0,78% | 1,00 |
12.12.2023 | 169,27 | 171,10 | 168,73 | 170,08 | 0,87% | - |
11.12.2023 | 167,55 | 168,85 | 167,55 | 168,60 | 0,03% | 106,00 |
08.12.2023 | 168,50 | 169,15 | 168,30 | 168,55 | 0,12% | 76,00 |
07.12.2023 | 169,55 | 169,55 | 168,35 | 168,35 | -0,82% | 9,00 |
06.12.2023 | 169,80 | 170,95 | 169,75 | 169,75 | -0,35% | 94,00 |
05.12.2023 | 167,65 | 170,40 | 167,65 | 170,35 | 0,15% | 193,00 |
04.12.2023 | 167,95 | 170,10 | 165,85 | 170,10 | 2,41% | 98,00 |
01.12.2023 | 167,05 | 167,05 | 166,05 | 166,10 | 0,67% | 16,00 |
30.11.2023 | 165,00 | 165,00 | 165,00 | 165,00 | 2,64% | 30,00 |
29.11.2023 | 160,75 | 160,75 | 160,75 | 160,75 | -0,53% | 4,00 |
28.11.2023 | 161,60 | 161,60 | 161,60 | 161,60 | -0,89% | 10,00 |
27.11.2023 | 161,30 | 163,05 | 161,30 | 163,05 | 0,43% | 73,00 |
24.11.2023 | 160,85 | 162,35 | 160,85 | 162,35 | -0,18% | 52,00 |
23.11.2023 | 162,00 | 162,65 | 162,00 | 162,65 | 0,54% | 3,00 |
22.11.2023 | 160,68 | 162,23 | 160,48 | 161,77 | 0,61% | - |
21.11.2023 | 156,80 | 160,80 | 156,80 | 160,80 | 2,29% | 80,00 |
20.11.2023 | 156,70 | 157,20 | 156,20 | 157,20 | -0,44% | 115,00 |
17.11.2023 | 158,55 | 158,60 | 157,90 | 157,90 | 1,51% | 91,00 |
16.11.2023 | 155,55 | 155,55 | 155,55 | 155,55 | -0,58% | 1,00 |
15.11.2023 | 155,75 | 156,45 | 155,15 | 156,45 | 1,13% | 244,00 |
14.11.2023 | 159,05 | 159,05 | 154,70 | 154,70 | -3,07% | 23,00 |
13.11.2023 | 158,30 | 159,60 | 158,30 | 159,60 | 1,11% | 94,00 |
10.11.2023 | 157,85 | 157,85 | 157,85 | 157,85 | -0,19% | 20,00 |
09.11.2023 | 157,48 | 158,63 | 157,00 | 158,15 | 0,76% | - |
08.11.2023 | 158,20 | 158,20 | 156,95 | 156,95 | -1,16% | 51,00 |
07.11.2023 | 157,75 | 158,80 | 157,15 | 158,80 | 0,57% | 138,00 |