2IS.SG - Trane Technologies PLC
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Mai 2023 | 155,2500 | 155,2500 | 155,2500 | 155,2500 | 155,2500 | - |
| 26. Mai 2023 | 155,1000 | 155,1500 | 155,1000 | 155,1500 | 155,1500 | - |
| 25. Mai 2023 | 153,7000 | 153,7000 | 153,6500 | 153,6500 | 153,6500 | - |
| 24. Mai 2023 | 155,1000 | 155,2500 | 153,3000 | 154,9500 | 154,9500 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 160,0500 | 160,0500 | 157,1500 | 157,1500 | 157,1500 | - |
| 19. Mai 2023 | 163,4000 | 163,4000 | 159,6500 | 160,3000 | 160,3000 | - |
| 18. Mai 2023 | 160,5500 | 160,5500 | 160,5500 | 160,5500 | 160,5500 | - |
| 17. Mai 2023 | 158,6000 | 161,7000 | 158,6000 | 161,7000 | 161,7000 | 30 |
| 16. Mai 2023 | 162,5500 | 162,5500 | 162,5000 | 162,5000 | 162,5000 | - |
| 15. Mai 2023 | 163,2000 | 163,2000 | 161,8000 | 161,8000 | 161,8000 | - |
| 12. Mai 2023 | 161,3000 | 162,0500 | 161,3000 | 162,0500 | 162,0500 | - |
| 11. Mai 2023 | 162,1500 | 162,2000 | 162,1500 | 162,2000 | 162,2000 | 60 |
| 10. Mai 2023 | 161,4500 | 161,4500 | 161,4500 | 161,4500 | 161,4500 | - |
| 09. Mai 2023 | 159,9000 | 161,7500 | 159,9000 | 161,7500 | 161,7500 | - |
| 08. Mai 2023 | 159,5000 | 160,2000 | 157,9500 | 159,9500 | 159,9500 | 80 |
| 05. Mai 2023 | 158,9000 | 160,7500 | 158,9000 | 160,1500 | 160,1500 | 289 |
| 04. Mai 2023 | 159,7500 | 159,7500 | 159,7500 | 159,7500 | 159,7500 | - |
| 03. Mai 2023 | 170,5500 | 170,5500 | 170,5500 | 170,5500 | 170,5500 | - |
| 02. Mai 2023 | 171,6000 | 171,7000 | 169,8000 | 169,8000 | 169,8000 | 29 |
| 28. Apr. 2023 | 167,5000 | 169,5500 | 167,5000 | 169,5500 | 169,5500 | - |
| 27. Apr. 2023 | 160,2000 | 168,0000 | 160,2000 | 168,0000 | 168,0000 | - |
| 26. Apr. 2023 | 162,3500 | 162,3500 | 161,2500 | 162,2000 | 162,2000 | 70 |
| 25. Apr. 2023 | 159,8000 | 162,9000 | 159,8000 | 162,9000 | 162,9000 | 5 |
| 24. Apr. 2023 | 159,5500 | 161,2500 | 159,5500 | 160,7000 | 160,7000 | - |
| 21. Apr. 2023 | 160,0500 | 160,0500 | 160,0500 | 160,0500 | 160,0500 | - |
| 20. Apr. 2023 | 160,0000 | 160,5500 | 160,0000 | 160,5500 | 160,5500 | - |
| 19. Apr. 2023 | 161,1500 | 161,1500 | 161,1500 | 161,1500 | 161,1500 | - |
| 18. Apr. 2023 | 160,6000 | 160,6000 | 160,6000 | 160,6000 | 160,6000 | - |
| 17. Apr. 2023 | 160,3000 | 160,3000 | 160,3000 | 160,3000 | 160,3000 | 18 |
| 14. Apr. 2023 | 157,6500 | 160,6000 | 157,6500 | 160,6000 | 160,6000 | - |
| 13. Apr. 2023 | 159,0500 | 160,0500 | 159,0500 | 160,0500 | 160,0500 | 40 |
| 12. Apr. 2023 | 156,0500 | 156,0500 | 156,0500 | 156,0500 | 156,0500 | - |
| 11. Apr. 2023 | - | - | - | - | - | - |
| 06. Apr. 2023 | 155,6000 | 157,7500 | 155,6000 | 156,9500 | 156,9500 | 12 |
| 05. Apr. 2023 | 157,7500 | 159,0500 | 157,7500 | 159,0500 | 159,0500 | - |
| 04. Apr. 2023 | 167,9000 | 169,1000 | 162,8500 | 162,8500 | 162,8500 | 65 |
| 03. Apr. 2023 | 169,6000 | 169,6000 | 169,6000 | 169,6000 | 169,6000 | - |
| 31. März 2023 | 167,2200 | 169,1600 | 167,2200 | 169,1600 | 169,1600 | - |
| 30. März 2023 | 170,0800 | 171,8400 | 169,5400 | 169,5400 | 169,5400 | 60 |
| 29. März 2023 | 168,6600 | 168,6600 | 168,6600 | 168,6600 | 168,6600 | - |
| 28. März 2023 | 166,7600 | 168,3200 | 166,6400 | 168,3200 | 168,3200 | 14 |
| 27. März 2023 | 168,8400 | 169,8200 | 168,0200 | 168,0200 | 168,0200 | - |
| 24. März 2023 | 168,1200 | 168,6200 | 167,7800 | 168,0400 | 168,0400 | 100 |
| 23. März 2023 | 166,1600 | 167,0000 | 166,1600 | 166,9800 | 166,9800 | - |
| 22. März 2023 | 169,1600 | 170,5400 | 169,1600 | 170,5200 | 170,5200 | 15 |
| 21. März 2023 | 168,8600 | 170,3600 | 168,6400 | 170,3600 | 170,3600 | 7 |
| 20. März 2023 | 165,2800 | 168,4000 | 165,2800 | 168,4000 | 168,4000 | 23 |
| 17. März 2023 | 171,0000 | 171,0000 | 167,4600 | 167,4600 | 167,4600 | - |
| 16. März 2023 | 168,0600 | 168,0600 | 168,0600 | 168,0600 | 168,0600 | - |
| 15. März 2023 | 175,4600 | 176,3600 | 168,6000 | 168,6800 | 168,6800 | 210 |
| 14. März 2023 | 172,4400 | 172,4400 | 172,3600 | 172,3600 | 172,3600 | - |
| 13. März 2023 | 175,0200 | 175,0200 | 172,5000 | 172,5000 | 172,5000 | 25 |
| 10. März 2023 | 177,0200 | 177,0200 | 176,8400 | 176,8400 | 176,8400 | - |
| 09. März 2023 | 180,4800 | 181,5600 | 180,4800 | 181,5600 | 181,5600 | - |
| 08. März 2023 | 180,3600 | 181,2600 | 180,1600 | 181,2600 | 181,2600 | - |
| 07. März 2023 | 179,3800 | 179,6200 | 179,3800 | 179,6200 | 179,6200 | - |
| 06. März 2023 | 182,7000 | 184,0000 | 182,5200 | 182,5200 | 182,5200 | 10 |
| 03. März 2023 | 175,0800 | 182,3600 | 175,0800 | 182,3600 | 182,3600 | - |
| 02. März 2023 | 173,0000 | 173,0000 | 173,0000 | 173,0000 | 173,0000 | - |
| 02. März 2023 | 0.75 Dividende | |||||
| 01. März 2023 | 173,7800 | 174,1000 | 173,7800 | 174,1000 | 173,3500 | - |
| 28. Feb. 2023 | 173,2800 | 173,2800 | 173,2800 | 173,2800 | 172,5335 | - |
| 27. Feb. 2023 | 173,7400 | 174,9000 | 173,7400 | 174,9000 | 174,1465 | 37 |
| 24. Feb. 2023 | 170,4200 | 171,6000 | 170,4200 | 171,6000 | 170,8608 | - |
| 23. Feb. 2023 | 169,1600 | 170,2400 | 169,1600 | 170,2400 | 169,5066 | 580 |
| 22. Feb. 2023 | 168,1800 | 168,5400 | 168,1200 | 168,4600 | 167,7343 | 150 |
| 21. Feb. 2023 | 171,2800 | 171,7800 | 168,8600 | 168,9400 | 168,2122 | 40 |
| 20. Feb. 2023 | 171,2600 | 171,3400 | 171,2600 | 171,3400 | 170,6019 | - |
| 17. Feb. 2023 | 171,6400 | 171,6600 | 171,6400 | 171,6600 | 170,9205 | - |
| 16. Feb. 2023 | 175,4200 | 175,4200 | 172,6400 | 172,6400 | 171,8963 | - |
| 15. Feb. 2023 | 171,9400 | 173,4200 | 171,9400 | 173,4200 | 172,6729 | - |
| 14. Feb. 2023 | 172,5000 | 172,5000 | 172,5000 | 172,5000 | 171,7569 | - |
| 13. Feb. 2023 | 171,5000 | 173,0800 | 171,5000 | 173,0800 | 172,3344 | - |
| 10. Feb. 2023 | 167,5400 | 170,4600 | 167,5400 | 170,4600 | 169,7257 | - |
| 09. Feb. 2023 | 169,3400 | 172,3800 | 169,3400 | 172,3800 | 171,6374 | - |
| 08. Feb. 2023 | 166,3000 | 169,7600 | 166,3000 | 169,7600 | 169,0287 | - |
| 07. Feb. 2023 | 170,6200 | 170,9400 | 170,6200 | 170,9400 | 170,2036 | - |
| 06. Feb. 2023 | 170,4000 | 171,1400 | 170,4000 | 171,1400 | 170,4028 | - |
| 03. Feb. 2023 | 168,5800 | 171,5800 | 168,0000 | 171,5800 | 170,8409 | 24 |
| 02. Feb. 2023 | 161,0200 | 161,0200 | 161,0200 | 161,0200 | 160,3264 | - |
| 01. Feb. 2023 | 162,7600 | 163,6800 | 162,7600 | 163,6800 | 162,9749 | - |
| 31. Jan. 2023 | 159,8600 | 159,8600 | 159,8600 | 159,8600 | 159,1713 | - |
| 30. Jan. 2023 | 160,7800 | 162,1800 | 160,7800 | 162,1800 | 161,4813 | 50 |
| 27. Jan. 2023 | 159,7000 | 162,8000 | 159,7000 | 162,8000 | 162,0987 | - |
| 26. Jan. 2023 | 158,2600 | 158,2600 | 158,2600 | 158,2600 | 157,5782 | - |
| 25. Jan. 2023 | 158,3600 | 158,3600 | 157,8400 | 157,9200 | 157,2397 | - |
| 24. Jan. 2023 | 155,5000 | 160,1000 | 155,5000 | 160,1000 | 159,4103 | 20 |
| 23. Jan. 2023 | 157,0000 | 158,5000 | 157,0000 | 158,5000 | 157,8172 | 30 |
| 20. Jan. 2023 | 152,9000 | 154,6600 | 152,9000 | 154,6600 | 153,9937 | - |
| 19. Jan. 2023 | 158,9800 | 158,9800 | 155,4400 | 155,4400 | 154,7704 | - |
| 18. Jan. 2023 | 165,0800 | 165,0800 | 162,8400 | 162,8400 | 162,1385 | 30 |
| 17. Jan. 2023 | 170,2200 | 170,2200 | 166,5400 | 166,5400 | 165,8226 | - |
| 16. Jan. 2023 | 170,7200 | 170,9800 | 167,4400 | 170,9800 | 170,2434 | 33 |
| 13. Jan. 2023 | 164,8000 | 168,7800 | 164,8000 | 168,7800 | 168,0529 | 100 |
| 12. Jan. 2023 | 165,9200 | 167,0000 | 165,9200 | 167,0000 | 166,2806 | - |
| 11. Jan. 2023 | 164,8200 | 167,7400 | 164,8200 | 167,7400 | 167,0174 | - |
| 10. Jan. 2023 | 163,9200 | 166,2600 | 163,5800 | 166,2600 | 165,5438 | - |
| 09. Jan. 2023 | 171,5000 | 171,5000 | 167,9200 | 170,0800 | 169,3473 | 149 |
| 06. Jan. 2023 | 162,4200 | 162,4200 | 162,4200 | 162,4200 | 161,7203 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
