Börse:
135,416$
-0,22%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
135,334$
Ask:
135,499$
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2019 | 135,56 | 135,65 | 134,91 | 135,41 | -0,23% | - |
| 06.12.2019 | 135,26 | 136,15 | 134,79 | 135,72 | 1,05% | 1.572.223,00 |
| 05.12.2019 | 135,41 | 135,41 | 134,02 | 134,31 | -0,64% | 1.431.363,00 |
| 04.12.2019 | 133,45 | 135,49 | 133,33 | 135,17 | 0,41% | 1.300.196,00 |
| 03.12.2019 | 134,78 | 135,10 | 133,70 | 134,62 | -0,47% | 1.865.180,00 |
| 02.12.2019 | 136,99 | 137,27 | 135,26 | 135,26 | -1,07% | 1.520.150,00 |
| 29.11.2019 | 136,83 | 137,21 | 136,47 | 136,72 | -0,09% | 523.302,00 |
| 27.11.2019 | 137,08 | 137,32 | 136,13 | 136,84 | 0,12% | 1.057.528,00 |
| 26.11.2019 | 134,83 | 136,90 | 134,70 | 136,68 | 1,22% | 1.825.358,00 |
| 25.11.2019 | 135,57 | 135,94 | 134,87 | 135,03 | -0,07% | 1.150.582,00 |
| 22.11.2019 | 134,71 | 135,50 | 134,38 | 135,13 | 0,33% | 1.221.549,00 |
| 21.11.2019 | 135,95 | 135,99 | 133,79 | 134,69 | -0,55% | 1.226.152,00 |
| 20.11.2019 | 134,78 | 135,70 | 134,44 | 135,43 | -0,02% | 1.293.000,00 |
| 19.11.2019 | 134,65 | 135,68 | 134,36 | 135,46 | 0,87% | 1.768.505,00 |
| 18.11.2019 | 133,65 | 134,73 | 133,64 | 134,29 | 0,54% | 1.212.833,00 |
| 15.11.2019 | 133,89 | 134,69 | 133,35 | 133,57 | -0,28% | 1.443.400,00 |
| 14.11.2019 | 133,84 | 134,48 | 133,28 | 133,95 | -0,13% | 995.932,00 |
| 13.11.2019 | 132,70 | 134,39 | 132,51 | 134,13 | 0,58% | 1.072.911,00 |
| 12.11.2019 | 133,69 | 133,73 | 132,44 | 133,35 | -0,14% | 1.029.925,00 |
| 11.11.2019 | 133,00 | 133,94 | 132,80 | 133,54 | 0,19% | 1.133.226,00 |
| 08.11.2019 | 132,73 | 133,95 | 132,50 | 133,29 | 0,21% | 1.297.378,00 |
| 07.11.2019 | 132,70 | 133,82 | 132,62 | 133,01 | 0,50% | 1.282.613,00 |
| 06.11.2019 | 131,28 | 132,59 | 131,08 | 132,35 | 0,82% | 1.554.788,00 |
| 05.11.2019 | 130,19 | 131,99 | 130,15 | 131,27 | 0,82% | 1.557.340,00 |
| 04.11.2019 | 131,14 | 131,60 | 129,84 | 130,20 | -0,40% | 1.098.726,00 |
| 01.11.2019 | 131,52 | 131,56 | 129,77 | 130,72 | -0,26% | 984.772,00 |
| 31.10.2019 | 129,41 | 131,12 | 128,95 | 131,06 | 0,99% | 1.786.349,00 |
| 30.10.2019 | 129,10 | 130,26 | 128,74 | 129,78 | 0,66% | 1.352.950,00 |
| 29.10.2019 | 129,05 | 129,88 | 128,29 | 128,93 | -0,29% | 2.189.107,00 |
| 28.10.2019 | 130,75 | 131,20 | 129,23 | 129,30 | -0,87% | 1.517.058,00 |
| 25.10.2019 | 131,05 | 131,44 | 129,50 | 130,43 | -0,76% | 1.331.060,00 |
| 24.10.2019 | 132,34 | 132,73 | 131,04 | 131,43 | -0,55% | 1.280.422,00 |
| 23.10.2019 | 130,07 | 133,03 | 129,69 | 132,16 | 1,54% | 1.933.931,00 |
| 22.10.2019 | 132,57 | 133,75 | 129,82 | 130,15 | -8,29% | 3.548.010,00 |
| 21.10.2019 | 141,99 | 142,22 | 141,41 | 141,91 | 0,39% | 1.714.449,00 |
| 18.10.2019 | 140,76 | 141,67 | 140,21 | 141,36 | 0,63% | 1.501.156,00 |
| 17.10.2019 | 142,61 | 142,86 | 140,43 | 140,48 | -1,47% | 1.106.048,00 |
| 16.10.2019 | 142,84 | 142,91 | 141,56 | 142,57 | -0,52% | 912.504,00 |
| 15.10.2019 | 143,49 | 144,50 | 143,14 | 143,31 | 0,14% | 878.207,00 |
| 14.10.2019 | 142,43 | 143,30 | 142,16 | 143,11 | 0,36% | 601.767,00 |
| 11.10.2019 | 143,16 | 143,84 | 142,42 | 142,60 | 0,73% | 1.187.513,00 |
| 10.10.2019 | 141,16 | 142,60 | 140,79 | 141,56 | 0,18% | 840.527,00 |
| 09.10.2019 | 141,40 | 141,67 | 140,62 | 141,30 | 0,48% | 724.807,00 |
| 08.10.2019 | 142,43 | 142,43 | 140,60 | 140,63 | -1,76% | 1.142.996,00 |
| 07.10.2019 | 144,64 | 144,64 | 143,06 | 143,15 | -1,25% | 891.495,00 |
| 04.10.2019 | 142,00 | 145,21 | 141,80 | 144,96 | 2,28% | 1.227.212,00 |
| 03.10.2019 | 142,12 | 142,40 | 140,69 | 141,73 | -0,46% | 1.204.919,00 |
| 02.10.2019 | 144,83 | 145,07 | 141,76 | 142,39 | -2,17% | 1.376.025,00 |
| 01.10.2019 | 149,27 | 149,58 | 145,52 | 145,55 | -2,11% | 1.236.576,00 |
| 30.09.2019 | 147,98 | 149,38 | 147,98 | 148,69 | 0,47% | 883.005,00 |
| 27.09.2019 | 148,54 | 148,66 | 147,15 | 148,00 | -0,07% | 1.073.003,00 |
| 26.09.2019 | 146,90 | 148,41 | 146,83 | 148,10 | 0,85% | 799.881,00 |
| 25.09.2019 | 146,85 | 147,01 | 145,78 | 146,85 | 0,07% | 838.969,00 |
| 24.09.2019 | 146,89 | 148,21 | 146,42 | 146,75 | 0,14% | 1.056.162,00 |
| 23.09.2019 | 146,18 | 147,38 | 145,83 | 146,54 | 0,18% | 823.507,00 |
| 20.09.2019 | 146,56 | 148,33 | 146,07 | 146,28 | -0,45% | 2.380.700,00 |
| 19.09.2019 | 146,80 | 148,41 | 146,75 | 146,94 | 0,32% | 952.315,00 |
| 18.09.2019 | 145,84 | 147,00 | 144,70 | 146,47 | -0,53% | 1.276.349,00 |
| 17.09.2019 | 146,48 | 148,12 | 146,21 | 147,25 | 0,62% | 1.281.370,00 |
| 16.09.2019 | 145,71 | 147,23 | 145,53 | 146,34 | 0,02% | 1.142.531,00 |
| 13.09.2019 | 148,39 | 148,58 | 145,58 | 146,31 | -1,34% | 1.625.276,00 |
| 12.09.2019 | 147,18 | 148,91 | 146,80 | 148,30 | 1,42% | 1.311.434,00 |
| 11.09.2019 | 145,86 | 146,36 | 144,30 | 146,23 | -0,23% | 1.437.394,00 |
| 10.09.2019 | 148,85 | 149,14 | 145,54 | 146,57 | -1,78% | 1.624.352,00 |
| 09.09.2019 | 152,79 | 153,38 | 148,02 | 149,23 | -2,36% | 1.644.463,00 |
| 06.09.2019 | 151,78 | 153,65 | 151,69 | 152,84 | 0,72% | 1.274.706,00 |
| 05.09.2019 | 151,75 | 152,63 | 150,98 | 151,74 | 1,05% | 1.227.237,00 |
| 04.09.2019 | 148,46 | 150,27 | 147,84 | 150,16 | 1,76% | 968.276,00 |
| 03.09.2019 | 146,24 | 147,62 | 145,78 | 147,57 | 0,46% | 1.061.717,00 |
| 02.09.2019 | 146,95 | 147,21 | 146,90 | 146,90 | -0,04% | - |
| 30.08.2019 | 147,67 | 147,94 | 146,15 | 146,96 | 0,01% | 1.029.795,00 |
| 29.08.2019 | 147,57 | 147,79 | 146,26 | 146,94 | 0,39% | 1.152.752,00 |
| 28.08.2019 | 146,88 | 147,34 | 145,67 | 146,37 | -0,50% | 1.078.611,00 |
| 27.08.2019 | 148,26 | 148,57 | 146,70 | 147,10 | -0,16% | 987.135,00 |
| 26.08.2019 | 145,60 | 147,42 | 145,21 | 147,34 | 1,80% | 898.078,00 |
| 23.08.2019 | 147,33 | 148,77 | 144,17 | 144,73 | -2,08% | 1.396.749,00 |
| 22.08.2019 | 147,64 | 148,17 | 146,29 | 147,81 | 0,52% | 678.963,00 |
| 21.08.2019 | 146,75 | 147,46 | 146,25 | 147,04 | 0,36% | 747.306,00 |
| 20.08.2019 | 147,63 | 148,46 | 146,39 | 146,51 | -0,73% | 902.334,00 |
| 19.08.2019 | 148,40 | 148,40 | 147,02 | 147,58 | 0,52% | 1.378.883,00 |
| 16.08.2019 | 146,18 | 147,14 | 145,34 | 146,81 | 0,84% | 1.509.833,00 |
| 15.08.2019 | 143,44 | 146,24 | 143,04 | 145,59 | 1,47% | 1.197.681,00 |
| 14.08.2019 | 146,74 | 147,81 | 143,43 | 143,48 | -3,20% | 1.557.765,00 |
| 13.08.2019 | 146,63 | 148,88 | 146,00 | 148,22 | 1,29% | 1.109.426,00 |
| 12.08.2019 | 148,54 | 149,32 | 146,25 | 146,33 | -1,84% | 1.023.875,00 |
| 09.08.2019 | 148,50 | 149,64 | 147,58 | 149,07 | 0,57% | 1.379.228,00 |
| 08.08.2019 | 147,86 | 148,78 | 146,23 | 148,22 | 0,58% | 1.644.120,00 |
| 07.08.2019 | 144,25 | 148,03 | 143,12 | 147,36 | 0,96% | 1.555.711,00 |
| 06.08.2019 | 143,72 | 146,04 | 142,79 | 145,96 | 1,41% | 1.331.322,00 |
| 05.08.2019 | 146,28 | 147,47 | 143,58 | 143,93 | -2,04% | 1.664.276,00 |
| 02.08.2019 | 146,50 | 147,76 | 145,47 | 146,92 | 0,78% | 1.442.763,00 |
| 01.08.2019 | 146,29 | 148,15 | 145,47 | 145,78 | -0,57% | 1.543.036,00 |
| 31.07.2019 | 148,28 | 148,84 | 146,11 | 146,62 | -0,68% | 1.609.878,00 |
| 30.07.2019 | 148,13 | 149,55 | 147,28 | 147,62 | -0,75% | 1.174.494,00 |
| 29.07.2019 | 149,67 | 151,03 | 148,53 | 148,74 | -0,79% | 1.235.217,00 |
| 26.07.2019 | 148,36 | 150,25 | 147,25 | 149,93 | 0,97% | 944.648,00 |
| 25.07.2019 | 147,95 | 149,05 | 147,22 | 148,49 | -0,24% | 1.186.267,00 |
| 24.07.2019 | 147,60 | 149,15 | 146,84 | 148,85 | 0,92% | 1.306.970,00 |
| 23.07.2019 | 148,50 | 149,97 | 145,37 | 147,50 | -1,48% | 1.965.626,00 |
| 22.07.2019 | 150,17 | 150,84 | 149,31 | 149,71 | -0,35% | 1.103.753,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen