198,725€
1,55%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
Ask:
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 196,30 | 196,95 | 196,15 | 196,95 | 0,64% | 71,00 |
| 30.05.2024 | 193,50 | 195,70 | 189,40 | 195,70 | 1,29% | 207,00 |
| 29.05.2024 | 192,60 | 194,00 | 192,60 | 193,20 | -0,39% | 103,00 |
| 28.05.2024 | 196,80 | 196,80 | 193,95 | 193,95 | -1,77% | 57,00 |
| 27.05.2024 | 197,45 | 197,45 | 197,45 | 197,45 | 0,53% | 20,00 |
| 24.05.2024 | 196,40 | 196,40 | 196,40 | 196,40 | -1,11% | 4,00 |
| 23.05.2024 | 201,00 | 201,00 | 198,00 | 198,60 | -0,60% | 34,00 |
| 22.05.2024 | 199,80 | 199,80 | 199,80 | 199,80 | 0,33% | 113,00 |
| 21.05.2024 | 198,05 | 199,15 | 196,85 | 199,15 | -1,99% | 101,00 |
| 20.05.2024 | 201,20 | 203,20 | 201,20 | 203,20 | 0,74% | 25,00 |
| 17.05.2024 | 202,40 | 202,40 | 201,40 | 201,70 | 0,35% | 19,00 |
| 16.05.2024 | 197,85 | 201,00 | 196,15 | 201,00 | 0,68% | 177,00 |
| 15.05.2024 | 201,80 | 202,10 | 199,65 | 199,65 | -0,18% | 69,00 |
| 14.05.2024 | 199,70 | 200,00 | 197,00 | 200,00 | -1,33% | 218,00 |
| 13.05.2024 | 202,70 | 202,70 | 202,70 | 202,70 | -0,30% | 13,00 |
| 10.05.2024 | 204,90 | 204,90 | 203,10 | 203,30 | 0,79% | 121,00 |
| 09.05.2024 | 202,00 | 202,40 | 201,10 | 201,70 | -0,54% | 188,00 |
| 08.05.2024 | 203,00 | 203,00 | 202,80 | 202,80 | 0,65% | 60,00 |
| 07.05.2024 | 201,10 | 201,50 | 201,10 | 201,50 | 0,55% | 33,00 |
| 06.05.2024 | 198,90 | 201,00 | 197,70 | 200,40 | 2,09% | 252,00 |
| 03.05.2024 | 200,60 | 202,80 | 196,30 | 196,30 | -1,55% | 172,00 |
| 02.05.2024 | 197,85 | 200,60 | 197,85 | 199,40 | 1,09% | 81,00 |
| 30.04.2024 | 197,30 | 197,30 | 197,25 | 197,25 | -0,38% | 16,00 |
| 29.04.2024 | 198,00 | 198,00 | 198,00 | 198,00 | -0,83% | 14,00 |
| 26.04.2024 | 198,70 | 199,65 | 198,70 | 199,65 | 0,88% | 3,00 |
| 25.04.2024 | 197,35 | 197,90 | 197,35 | 197,90 | -0,88% | 16,00 |
| 24.04.2024 | 199,60 | 199,65 | 197,95 | 199,65 | -0,15% | 22,00 |
| 23.04.2024 | 201,80 | 201,90 | 199,95 | 199,95 | -0,82% | 16,00 |
| 22.04.2024 | 203,10 | 204,00 | 200,30 | 201,60 | 0,05% | 122,00 |
| 19.04.2024 | 196,70 | 201,50 | 196,65 | 201,50 | 2,26% | 99,00 |
| 18.04.2024 | 194,15 | 198,15 | 192,20 | 197,05 | 2,28% | 249,00 |
| 17.04.2024 | 206,60 | 208,10 | 191,85 | 192,65 | -8,00% | 354,00 |
| 16.04.2024 | 210,30 | 210,30 | 209,40 | 209,40 | 0,53% | 12,00 |
| 15.04.2024 | 207,80 | 210,40 | 207,00 | 208,30 | 0,39% | 192,00 |
| 12.04.2024 | 207,50 | 207,50 | 207,50 | 207,50 | 0,73% | 2,00 |
| 11.04.2024 | 210,10 | 210,10 | 206,00 | 206,00 | -1,15% | 35,00 |
| 10.04.2024 | 207,90 | 208,40 | 207,90 | 208,40 | 1,21% | 32,00 |
| 09.04.2024 | 212,20 | 215,00 | 205,90 | 205,90 | -3,38% | 532,00 |
| 08.04.2024 | 214,10 | 214,50 | 212,80 | 213,10 | 0,19% | 105,00 |
| 05.04.2024 | 212,30 | 213,60 | 212,30 | 212,70 | -0,47% | 42,00 |
| 04.04.2024 | 210,80 | 214,10 | 210,80 | 213,70 | 1,57% | 105,00 |
| 03.04.2024 | 210,40 | 210,40 | 210,40 | 210,40 | -0,85% | 13,00 |
| 02.04.2024 | 213,40 | 213,50 | 210,50 | 212,20 | -0,24% | 244,00 |
| 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 | 2,22% | 152,00 |
| 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 | 2,02% | 231,00 |
| 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 | 2,26% | 168,00 |
| 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 | 177,15 | 177,15 | 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 |