Börse:
162,980€
1,82%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
162,800€
Ask:
163,160€
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 163,50 | 163,75 | 161,61 | 162,94 | 1,80% | - |
| 24.05.2022 | 160,06 | 160,06 | 160,06 | 160,06 | 0,14% | 1,00 |
| 23.05.2022 | 160,52 | 161,76 | 159,84 | 159,84 | -0,63% | 66,00 |
| 20.05.2022 | 161,40 | 161,70 | 159,50 | 160,86 | -1,85% | 304,00 |
| 19.05.2022 | 163,54 | 164,94 | 163,54 | 163,90 | -1,59% | 145,00 |
| 17.05.2022 | 167,80 | 169,20 | 166,54 | 166,54 | -0,60% | 395,00 |
| 16.05.2022 | 165,58 | 168,08 | 165,58 | 167,54 | 0,84% | 22,00 |
| 13.05.2022 | 167,70 | 167,70 | 166,14 | 166,14 | -0,19% | 54,00 |
| 12.05.2022 | 163,56 | 166,46 | 163,12 | 166,46 | 0,98% | 230,00 |
| 11.05.2022 | 164,84 | 164,84 | 164,84 | 164,84 | 0,50% | 9,00 |
| 10.05.2022 | 163,56 | 164,42 | 162,54 | 164,02 | 1,08% | 834,00 |
| 09.05.2022 | 161,20 | 163,36 | 159,88 | 162,26 | 0,33% | 911,00 |
| 06.05.2022 | 161,72 | 161,72 | 161,72 | 161,72 | -1,38% | 26,00 |
| 05.05.2022 | 163,98 | 163,98 | 163,98 | 163,98 | 0,05% | 1,00 |
| 04.05.2022 | 163,90 | 163,90 | 163,90 | 163,90 | 1,21% | 16,00 |
| 02.05.2022 | 162,98 | 164,32 | 160,00 | 161,94 | -0,77% | 191,00 |
| 29.04.2022 | 164,60 | 164,60 | 163,20 | 163,20 | -2,08% | 30,00 |
| 28.04.2022 | 165,80 | 166,88 | 165,80 | 166,66 | 1,03% | 128,00 |
| 27.04.2022 | 164,76 | 165,00 | 164,66 | 164,96 | 0,71% | 247,00 |
| 26.04.2022 | 164,60 | 164,60 | 163,80 | 163,80 | 2,77% | 33,00 |
| 25.04.2022 | 157,78 | 160,22 | 156,82 | 159,38 | -1,28% | 226,00 |
| 22.04.2022 | 163,26 | 163,26 | 161,28 | 161,44 | -1,30% | 51,00 |
| 21.04.2022 | 163,56 | 163,56 | 163,56 | 163,56 | 1,81% | 58,00 |
| 20.04.2022 | 161,54 | 163,24 | 160,66 | 160,66 | -1,12% | 24,00 |
| 19.04.2022 | 173,14 | 173,14 | 162,48 | 162,48 | -4,28% | 543,00 |
| 14.04.2022 | 169,74 | 169,74 | 169,74 | 169,74 | -0,50% | 72,00 |
| 12.04.2022 | 170,60 | 170,60 | 170,60 | 170,60 | -0,05% | 15,00 |
| 11.04.2022 | 168,16 | 171,96 | 168,16 | 170,68 | 0,67% | 104,00 |
| 08.04.2022 | 168,90 | 169,54 | 168,90 | 169,54 | 2,23% | 119,00 |
| 07.04.2022 | 166,44 | 166,44 | 165,84 | 165,84 | 0,78% | 12,00 |
| 06.04.2022 | 165,60 | 165,60 | 164,56 | 164,56 | -1,40% | 72,00 |
| 05.04.2022 | 164,52 | 168,00 | 164,52 | 166,90 | -0,29% | 15,00 |
| 04.04.2022 | 169,50 | 169,76 | 167,38 | 167,38 | 0,90% | 114,00 |
| 01.04.2022 | 167,14 | 167,44 | 165,46 | 165,88 | -0,49% | 106,00 |
| 31.03.2022 | 167,30 | 167,30 | 166,70 | 166,70 | 0,88% | 74,00 |
| 30.03.2022 | 165,25 | 165,25 | 165,25 | 165,25 | 0,03% | 40,00 |
| 29.03.2022 | 169,65 | 169,65 | 165,20 | 165,20 | -2,57% | 271,00 |
| 28.03.2022 | 172,40 | 173,20 | 169,05 | 169,55 | -0,38% | 537,00 |
| 25.03.2022 | 167,50 | 170,20 | 167,50 | 170,20 | 3,47% | 128,00 |
| 23.03.2022 | 166,20 | 166,75 | 164,50 | 164,50 | -0,54% | 39,00 |
| 22.03.2022 | 166,75 | 167,10 | 165,20 | 165,40 | 0,33% | 251,00 |
| 21.03.2022 | 162,70 | 165,95 | 162,05 | 164,85 | 1,98% | 729,00 |
| 18.03.2022 | 163,65 | 163,70 | 161,65 | 161,65 | -0,03% | 74,00 |
| 17.03.2022 | 161,45 | 161,70 | 159,60 | 161,70 | 0,12% | 58,00 |
| 16.03.2022 | 165,35 | 165,90 | 161,50 | 161,50 | -2,15% | 1.036,00 |
| 15.03.2022 | 159,90 | 165,05 | 159,90 | 165,05 | 2,20% | 43,00 |
| 14.03.2022 | 161,30 | 161,55 | 159,65 | 161,50 | 0,94% | 234,00 |
| 11.03.2022 | 158,30 | 160,00 | 157,80 | 160,00 | 4,61% | 211,00 |
| 10.03.2022 | 154,25 | 154,30 | 152,70 | 152,95 | -1,86% | 327,00 |
| 09.03.2022 | 155,00 | 155,85 | 154,60 | 155,85 | -1,11% | 171,00 |
| 08.03.2022 | 154,55 | 157,60 | 154,15 | 157,60 | 0,25% | 260,00 |
| 07.03.2022 | 158,15 | 158,80 | 155,80 | 157,20 | 1,09% | 470,00 |
| 04.03.2022 | 156,80 | 157,35 | 155,50 | 155,50 | -0,77% | 120,00 |
| 03.03.2022 | 156,00 | 157,45 | 156,00 | 156,70 | 0,22% | 173,00 |
| 02.03.2022 | 150,50 | 156,50 | 150,50 | 156,35 | 3,58% | 204,00 |
| 01.03.2022 | 154,65 | 154,65 | 150,60 | 150,95 | -0,98% | 88,00 |
| 28.02.2022 | 151,00 | 152,55 | 151,00 | 152,45 | -0,55% | 40,00 |
| 25.02.2022 | 147,35 | 153,30 | 147,35 | 153,30 | 4,25% | 80,00 |
| 24.02.2022 | 147,10 | 151,20 | 146,25 | 147,05 | -3,13% | 753,00 |
| 23.02.2022 | 152,10 | 153,25 | 151,60 | 151,80 | 1,34% | 77,00 |
| 22.02.2022 | 149,50 | 149,80 | 148,95 | 149,80 | 0,54% | 594,00 |
| 21.02.2022 | 149,85 | 150,10 | 148,65 | 149,00 | -0,07% | 246,00 |
| 18.02.2022 | 149,10 | 149,10 | 149,10 | 149,10 | -0,30% | 40,00 |
| 17.02.2022 | 149,85 | 150,00 | 148,70 | 149,55 | -1,06% | 19,00 |
| 16.02.2022 | 151,50 | 152,10 | 151,10 | 151,15 | 0,20% | 184,00 |
| 15.02.2022 | 153,15 | 153,40 | 150,85 | 150,85 | -0,23% | 356,00 |
| 14.02.2022 | 152,55 | 152,55 | 148,90 | 151,20 | -0,56% | 630,00 |
| 11.02.2022 | 149,55 | 152,05 | 149,55 | 152,05 | 0,53% | 43,00 |
| 10.02.2022 | 152,05 | 152,75 | 150,45 | 151,25 | 0,30% | 144,00 |
| 09.02.2022 | 150,20 | 152,15 | 150,20 | 150,80 | -0,69% | 185,00 |
| 08.02.2022 | 150,90 | 151,85 | 150,30 | 151,85 | 0,83% | 63,00 |
| 07.02.2022 | 151,10 | 151,10 | 148,50 | 150,60 | 0,30% | 143,00 |
| 04.02.2022 | 149,05 | 150,60 | 149,05 | 150,15 | -0,99% | 87,00 |
| 03.02.2022 | 151,95 | 152,50 | 151,65 | 151,65 | -0,56% | 38,00 |
| 02.02.2022 | 151,30 | 152,50 | 151,30 | 152,50 | 2,94% | 78,00 |
| 01.02.2022 | 147,25 | 148,85 | 147,25 | 148,15 | 0,78% | 49,00 |
| 31.01.2022 | 150,50 | 150,50 | 147,00 | 147,00 | -0,07% | 148,00 |
| 28.01.2022 | 149,40 | 149,40 | 145,95 | 147,10 | -0,74% | 89,00 |
| 27.01.2022 | 148,05 | 153,45 | 148,05 | 148,20 | -0,03% | 374,00 |
| 26.01.2022 | 150,30 | 151,90 | 148,00 | 148,25 | -0,54% | 680,00 |
| 25.01.2022 | 149,25 | 149,75 | 147,25 | 149,05 | 3,15% | 100,00 |
| 24.01.2022 | 145,75 | 145,90 | 140,55 | 144,50 | -0,17% | 458,00 |
| 21.01.2022 | 146,60 | 146,85 | 144,50 | 144,75 | -0,72% | 563,00 |
| 20.01.2022 | 140,65 | 149,25 | 140,65 | 145,80 | 2,42% | 877,00 |
| 19.01.2022 | 145,00 | 145,00 | 142,35 | 142,35 | -1,56% | 97,00 |
| 18.01.2022 | 142,60 | 144,60 | 142,60 | 144,60 | 0,59% | 889,00 |
| 17.01.2022 | 143,65 | 143,75 | 142,85 | 143,75 | 0,91% | 17,00 |
| 14.01.2022 | 142,45 | 142,60 | 141,00 | 142,45 | -0,77% | 130,00 |
| 12.01.2022 | 143,15 | 143,65 | 143,15 | 143,55 | 0,14% | 74,00 |
| 11.01.2022 | 145,60 | 145,60 | 141,55 | 143,35 | -0,59% | 352,00 |
| 10.01.2022 | 148,10 | 148,10 | 144,20 | 144,20 | -1,64% | 447,00 |
| 07.01.2022 | 143,95 | 146,60 | 143,95 | 146,60 | 2,02% | 89,00 |
| 06.01.2022 | 141,10 | 143,70 | 141,10 | 143,70 | 1,30% | 177,00 |
| 05.01.2022 | 141,85 | 141,85 | 141,85 | 141,85 | 0,78% | 5,00 |
| 04.01.2022 | 137,80 | 141,20 | 137,65 | 140,75 | 2,21% | 176,00 |
| 03.01.2022 | 138,65 | 138,80 | 137,70 | 137,70 | -1,15% | 190,00 |
| 28.12.2021 | 139,30 | 139,30 | 139,30 | 139,30 | 1,38% | 22,00 |
| 27.12.2021 | 136,20 | 137,40 | 136,20 | 137,40 | 0,40% | 68,00 |
| 23.12.2021 | 138,25 | 138,25 | 136,75 | 136,85 | -0,29% | 7,00 |
| 22.12.2021 | 137,25 | 137,25 | 137,25 | 137,25 | -1,58% | 5,00 |