213,050€
2,38%
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 | 211,15 | 213,45 | 211,15 | 213,00 | -9,67% | - |
27.03.2024 | 208,65 | 235,80 | 206,70 | 235,80 | 8,89% | - |
26.03.2024 | 208,15 | 216,60 | 206,55 | 216,55 | -3,25% | - |
25.03.2024 | 207,15 | 223,90 | 206,50 | 223,83 | 7,82% | - |
22.03.2024 | 208,35 | 210,00 | 205,20 | 207,60 | -21,89% | 20,00 |
21.03.2024 | 206,60 | 266,02 | 203,13 | 265,77 | 28,58% | - |
20.03.2024 | 205,80 | 209,65 | 204,85 | 206,70 | 1,27% | - |
19.03.2024 | 204,35 | 206,35 | 203,27 | 204,10 | 0,12% | - |
18.03.2024 | 203,20 | 205,25 | 202,40 | 203,85 | 1,62% | - |
15.03.2024 | 203,25 | 204,05 | 200,58 | 200,60 | -1,40% | - |
14.03.2024 | 204,60 | 205,55 | 201,68 | 203,45 | -0,28% | - |
13.03.2024 | 201,80 | 204,20 | 201,60 | 204,02 | 1,50% | - |
12.03.2024 | 200,50 | 202,60 | 199,50 | 201,00 | -0,02% | - |
11.03.2024 | 199,38 | 201,88 | 198,15 | 201,05 | 0,63% | - |
08.03.2024 | 200,35 | 200,93 | 198,55 | 199,80 | -0,32% | - |
07.03.2024 | 201,05 | 203,35 | 199,52 | 200,45 | -0,99% | - |
06.03.2024 | 201,80 | 203,00 | 200,52 | 202,45 | 0,32% | - |
05.03.2024 | 201,20 | 202,60 | 201,05 | 201,80 | 0,00% | - |
04.03.2024 | 201,30 | 202,75 | 200,08 | 201,80 | -0,05% | - |
01.03.2024 | 204,90 | 205,05 | 201,55 | 201,90 | -1,17% | 10,00 |
29.02.2024 | 203,15 | 204,95 | 201,15 | 204,30 | 0,47% | - |
28.02.2024 | 204,65 | 204,80 | 203,05 | 203,35 | -0,61% | - |
27.02.2024 | 202,65 | 204,70 | 202,40 | 204,60 | 0,89% | - |
26.02.2024 | 203,80 | 204,80 | 202,10 | 202,80 | -0,69% | - |
23.02.2024 | 205,65 | 206,95 | 202,90 | 204,20 | -0,58% | - |
22.02.2024 | 203,25 | 206,35 | 200,58 | 205,40 | 1,23% | 10,00 |
21.02.2024 | 203,40 | 204,70 | 201,05 | 202,90 | -0,34% | - |
20.02.2024 | 201,30 | 203,65 | 199,85 | 203,60 | 0,87% | - |
19.02.2024 | 202,00 | 202,30 | 201,65 | 201,85 | 0,02% | - |
16.02.2024 | 203,15 | 204,00 | 201,60 | 201,80 | -0,74% | - |
15.02.2024 | 202,35 | 204,05 | 200,83 | 203,30 | 0,62% | - |
14.02.2024 | 201,50 | 203,45 | 200,80 | 202,05 | 0,20% | - |
13.02.2024 | 199,15 | 202,00 | 197,58 | 201,65 | 1,22% | - |
12.02.2024 | 198,68 | 200,45 | 198,23 | 199,23 | 0,18% | - |
09.02.2024 | 198,20 | 199,60 | 196,73 | 198,88 | 0,26% | - |
08.02.2024 | 198,83 | 199,75 | 196,15 | 198,35 | -0,26% | - |
07.02.2024 | 198,13 | 199,75 | 197,20 | 198,88 | 0,42% | - |
06.02.2024 | 198,10 | 199,25 | 197,50 | 198,05 | -0,13% | - |
05.02.2024 | 198,63 | 200,08 | 196,83 | 198,30 | -0,36% | - |
02.02.2024 | 195,05 | 199,88 | 194,50 | 199,02 | 2,06% | - |
01.02.2024 | 195,88 | 196,75 | 192,83 | 195,00 | -0,27% | - |
31.01.2024 | 197,27 | 199,43 | 194,98 | 195,52 | -0,70% | 60,00 |
30.01.2024 | 194,70 | 197,05 | 194,15 | 196,90 | 1,04% | 100,00 |
29.01.2024 | 195,27 | 196,33 | 193,95 | 194,88 | 0,05% | - |
26.01.2024 | 194,20 | 196,13 | 194,05 | 194,77 | -0,19% | 15,00 |
25.01.2024 | 194,48 | 195,85 | 193,30 | 195,15 | 0,61% | - |
24.01.2024 | 194,45 | 195,68 | 193,38 | 193,98 | -0,24% | - |
23.01.2024 | 195,88 | 196,83 | 193,85 | 194,45 | -1,08% | - |
22.01.2024 | 194,25 | 197,58 | 194,10 | 196,58 | 8,37% | - |
19.01.2024 | 182,18 | 196,77 | 181,40 | 181,40 | -0,59% | - |
18.01.2024 | 181,08 | 183,02 | 180,02 | 182,48 | 0,52% | 30,00 |
17.01.2024 | 180,25 | 183,98 | 179,83 | 181,52 | 0,35% | - |
16.01.2024 | 178,13 | 181,05 | 177,65 | 180,90 | 1,39% | 10,00 |
15.01.2024 | 178,50 | 178,70 | 177,85 | 178,43 | -0,08% | - |
12.01.2024 | 177,43 | 179,02 | 177,08 | 178,58 | 0,56% | - |
11.01.2024 | 176,25 | 177,88 | 175,18 | 177,58 | 0,81% | - |
10.01.2024 | 175,60 | 176,55 | 174,48 | 176,15 | 0,14% | - |
09.01.2024 | 175,18 | 176,38 | 173,63 | 175,90 | 0,19% | - |
08.01.2024 | 175,38 | 176,50 | 173,80 | 175,58 | -0,51% | - |
05.01.2024 | 176,05 | 177,20 | 175,02 | 176,48 | 0,34% | - |
04.01.2024 | 175,35 | 177,45 | 174,50 | 175,88 | 0,41% | - |
03.01.2024 | 174,40 | 177,85 | 174,35 | 175,15 | 0,11% | - |
02.01.2024 | 172,80 | 175,88 | 172,00 | 174,95 | 2,21% | - |
29.12.2023 | 171,23 | 171,55 | 170,73 | 171,18 | 0,04% | - |
28.12.2023 | 169,83 | 171,65 | 169,02 | 171,10 | 0,71% | 20,00 |
27.12.2023 | 169,65 | 169,93 | 167,95 | 169,90 | 0,70% | - |
22.12.2023 | 167,93 | 169,68 | 167,40 | 168,73 | 0,06% | - |
21.12.2023 | 168,68 | 169,27 | 166,45 | 168,63 | 0,31% | - |
20.12.2023 | 169,98 | 170,68 | 168,02 | 168,10 | -0,91% | - |
19.12.2023 | 167,83 | 169,90 | 166,52 | 169,65 | 1,47% | 20,00 |
18.12.2023 | 168,00 | 168,60 | 167,20 | 167,20 | -0,34% | - |
15.12.2023 | 166,58 | 170,30 | 166,55 | 167,77 | 0,89% | - |
14.12.2023 | 170,52 | 171,02 | 164,63 | 166,30 | -2,33% | - |
13.12.2023 | 170,43 | 171,13 | 169,43 | 170,27 | 0,10% | - |
12.12.2023 | 169,25 | 171,15 | 168,75 | 170,10 | 0,44% | - |
11.12.2023 | 168,43 | 169,83 | 167,80 | 169,35 | 0,58% | - |
08.12.2023 | 168,77 | 169,90 | 167,85 | 168,38 | -0,07% | - |
07.12.2023 | 169,00 | 169,73 | 167,88 | 168,50 | -1,00% | - |
06.12.2023 | 170,38 | 171,88 | 169,18 | 170,20 | 1,43% | - |
05.12.2023 | 168,45 | 171,83 | 167,80 | 167,80 | -0,75% | - |
04.12.2023 | 167,13 | 170,38 | 166,60 | 169,08 | 1,06% | - |
01.12.2023 | 165,77 | 167,63 | 165,25 | 167,30 | 0,81% | - |
30.11.2023 | 162,52 | 166,50 | 162,33 | 165,95 | 2,58% | - |
29.11.2023 | 161,18 | 162,33 | 160,18 | 161,77 | 0,53% | - |
28.11.2023 | 163,33 | 163,40 | 160,73 | 160,93 | -1,27% | - |
27.11.2023 | 161,63 | 163,33 | 161,48 | 163,00 | 0,48% | - |
24.11.2023 | 161,52 | 163,30 | 158,15 | 162,23 | 0,36% | 25,00 |
23.11.2023 | 161,40 | 162,00 | 161,18 | 161,65 | -0,08% | - |
22.11.2023 | 160,68 | 162,23 | 160,10 | 161,77 | 0,84% | - |
21.11.2023 | 156,98 | 161,38 | 156,40 | 160,43 | 1,99% | - |
20.11.2023 | 157,15 | 157,85 | 156,13 | 157,30 | -0,14% | - |
17.11.2023 | 158,48 | 159,15 | 156,85 | 157,52 | -0,51% | - |
16.11.2023 | 156,45 | 159,10 | 155,68 | 158,33 | 1,25% | - |
15.11.2023 | 155,80 | 157,25 | 154,00 | 156,38 | 0,87% | - |
14.11.2023 | 159,73 | 160,18 | 154,33 | 155,02 | -2,99% | - |
13.11.2023 | 158,33 | 160,38 | 158,27 | 159,80 | 0,46% | - |
10.11.2023 | 158,50 | 159,23 | 156,88 | 159,08 | 0,63% | - |
09.11.2023 | 157,48 | 158,68 | 156,88 | 158,08 | 0,41% | - |
08.11.2023 | 158,83 | 159,83 | 156,27 | 157,43 | -0,98% | - |
07.11.2023 | 157,65 | 159,43 | 157,63 | 158,98 | 0,54% | - |