Börse:
106,230€
0,56%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
106,120€
Ask:
106,340€
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 106,12 | 106,12 | 106,12 | 106,12 | 0,45% | 35,00 |
| 22.10.2020 | 104,74 | 105,94 | 104,74 | 105,64 | 0,61% | 134,00 |
| 21.10.2020 | 99,98 | 105,00 | 99,98 | 105,00 | 5,51% | 307,00 |
| 20.10.2020 | 98,03 | 99,57 | 98,03 | 99,52 | 4,05% | 59,00 |
| 19.10.2020 | 96,41 | 97,37 | 95,65 | 95,65 | -0,77% | 186,00 |
| 16.10.2020 | 96,39 | 96,39 | 96,39 | 96,39 | 0,26% | 65,00 |
| 15.10.2020 | 94,75 | 96,14 | 94,13 | 96,14 | -0,69% | 426,00 |
| 14.10.2020 | 95,77 | 97,13 | 95,70 | 96,81 | 0,31% | 287,00 |
| 13.10.2020 | 98,87 | 98,87 | 96,33 | 96,51 | -1,98% | 432,00 |
| 12.10.2020 | 97,74 | 98,46 | 97,00 | 98,46 | -0,25% | 1.978,00 |
| 09.10.2020 | 98,00 | 98,71 | 98,00 | 98,71 | 0,94% | 146,00 |
| 08.10.2020 | 97,52 | 99,00 | 97,52 | 97,79 | 2,55% | 36,00 |
| 07.10.2020 | 95,36 | 95,36 | 95,36 | 95,36 | -0,07% | 33,00 |
| 06.10.2020 | 95,43 | 95,43 | 95,43 | 95,43 | 1,36% | 5,00 |
| 05.10.2020 | 93,86 | 94,15 | 92,90 | 94,15 | 1,71% | 1.543,00 |
| 02.10.2020 | 90,82 | 92,62 | 90,15 | 92,57 | 0,02% | - |
| 01.10.2020 | 92,55 | 92,55 | 92,55 | 92,55 | 0,60% | 10,00 |
| 30.09.2020 | 90,30 | 93,13 | 90,22 | 92,00 | 0,26% | - |
| 29.09.2020 | 94,19 | 94,19 | 91,67 | 91,76 | -2,07% | - |
| 28.09.2020 | 93,70 | 93,70 | 93,70 | 93,70 | 1,48% | 1,00 |
| 25.09.2020 | 92,25 | 92,54 | 90,54 | 92,34 | 0,87% | - |
| 24.09.2020 | 91,65 | 92,97 | 90,89 | 91,54 | -2,10% | - |
| 23.09.2020 | 93,77 | 94,46 | 93,26 | 93,50 | 0,44% | - |
| 22.09.2020 | 92,97 | 94,87 | 92,65 | 93,09 | 1,32% | - |
| 21.09.2020 | 93,39 | 93,90 | 91,25 | 91,88 | -3,26% | - |
| 18.09.2020 | 95,23 | 95,56 | 94,18 | 94,98 | -0,66% | - |
| 17.09.2020 | 95,34 | 96,04 | 94,06 | 95,61 | -1,23% | - |
| 16.09.2020 | 94,67 | 96,94 | 94,54 | 96,80 | 0,78% | - |
| 15.09.2020 | 96,62 | 97,19 | 95,09 | 96,05 | -0,03% | - |
| 14.09.2020 | 96,05 | 96,89 | 95,13 | 96,08 | -0,18% | - |
| 11.09.2020 | 96,25 | 96,25 | 96,25 | 96,25 | 0,45% | 125,00 |
| 10.09.2020 | 96,41 | 96,55 | 95,05 | 95,82 | -0,75% | - |
| 09.09.2020 | 95,93 | 97,64 | 95,63 | 96,55 | -0,16% | - |
| 08.09.2020 | 98,14 | 100,80 | 96,70 | 96,70 | -2,45% | 181,00 |
| 07.09.2020 | 98,16 | 99,13 | 98,16 | 99,13 | 0,05% | 16,00 |
| 04.09.2020 | 99,08 | 99,08 | 99,08 | 99,08 | -1,98% | 10,00 |
| 03.09.2020 | 101,60 | 101,60 | 101,08 | 101,08 | 4,16% | 19,00 |
| 02.09.2020 | 97,04 | 97,04 | 97,04 | 97,04 | 1,61% | 5,00 |
| 01.09.2020 | 95,50 | 95,50 | 95,50 | 95,50 | -0,85% | 157,00 |
| 31.08.2020 | 97,01 | 97,72 | 96,21 | 96,32 | -0,32% | - |
| 28.08.2020 | 98,67 | 99,25 | 96,31 | 96,63 | -3,33% | - |
| 27.08.2020 | 100,00 | 100,00 | 99,95 | 99,95 | 3,56% | 16,00 |
| 26.08.2020 | 96,51 | 96,51 | 96,51 | 96,51 | -1,00% | 299,00 |
| 25.08.2020 | 97,38 | 97,78 | 97,38 | 97,48 | 0,92% | 70,00 |
| 24.08.2020 | 96,59 | 96,59 | 96,59 | 96,59 | 1,23% | 85,00 |
| 21.08.2020 | 94,82 | 96,05 | 94,14 | 95,42 | 0,59% | - |
| 20.08.2020 | 95,71 | 95,71 | 94,86 | 94,86 | -1,95% | 23,00 |
| 19.08.2020 | 96,21 | 97,15 | 96,03 | 96,75 | 0,35% | - |
| 18.08.2020 | 96,41 | 96,41 | 96,41 | 96,41 | -1,07% | 42,00 |
| 17.08.2020 | 99,28 | 99,28 | 97,45 | 97,45 | -3,64% | 20,00 |
| 14.08.2020 | 100,98 | 101,39 | 99,61 | 101,13 | 0,87% | - |
| 13.08.2020 | 100,26 | 100,26 | 100,26 | 100,26 | -1,01% | 40,00 |
| 12.08.2020 | 101,34 | 101,34 | 101,28 | 101,28 | -1,67% | 52,00 |
| 11.08.2020 | 103,32 | 104,16 | 103,00 | 103,00 | 3,34% | 667,00 |
| 10.08.2020 | 99,67 | 99,67 | 99,67 | 99,67 | 1,89% | 62,00 |
| 07.08.2020 | 96,22 | 97,82 | 96,22 | 97,82 | 1,23% | 83,00 |
| 06.08.2020 | 96,63 | 96,63 | 96,63 | 96,63 | -0,11% | 12,00 |
| 05.08.2020 | 96,45 | 96,74 | 95,92 | 96,74 | 0,03% | 135,00 |
| 04.08.2020 | 97,47 | 97,67 | 95,68 | 96,71 | -1,48% | - |
| 03.08.2020 | 97,73 | 98,68 | 97,73 | 98,16 | 2,20% | 225,00 |
| 31.07.2020 | 96,66 | 96,66 | 96,05 | 96,05 | -1,06% | 265,00 |
| 30.07.2020 | 97,84 | 97,84 | 97,08 | 97,08 | -0,57% | 54,00 |
| 29.07.2020 | 97,64 | 97,64 | 97,64 | 97,64 | -1,38% | 10,00 |
| 28.07.2020 | 99,00 | 99,94 | 98,21 | 99,01 | -0,75% | - |
| 27.07.2020 | 100,92 | 100,92 | 99,18 | 99,76 | -3,01% | 306,00 |
| 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 |