Deutsche Märkte schließen in 7 Stunden 52 Minuten
DAX
18.194,11 +56,46 (+0,31%) Euro Stoxx 50
5.020,81 +12,64 (+0,25%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.335,80 -6,30 (-0,27%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
62.490,71 +517,59 (+0,84%)
Trane Technologies PLC (2IS.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 06:46PM CEST. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 272,1000 | 275,3000 | 271,8000 | 275,3000 | 275,3000 | - |
| 22. Apr. 2024 | 273,4000 | 273,4000 | 273,0000 | 273,0000 | 273,0000 | 26 |
| 19. Apr. 2024 | 270,1000 | 272,0000 | 268,6000 | 269,9000 | 269,9000 | 3 |
| 18. Apr. 2024 | 273,7000 | 276,3000 | 271,8000 | 271,8000 | 271,8000 | 20 |
| 17. Apr. 2024 | 278,2000 | 281,3000 | 272,7000 | 272,7000 | 272,7000 | 5 |
| 16. Apr. 2024 | 276,6000 | 278,0000 | 273,3000 | 278,0000 | 278,0000 | - |
| 15. Apr. 2024 | 281,1000 | 281,1000 | 276,8000 | 276,8000 | 276,8000 | 19 |
| 12. Apr. 2024 | 276,5000 | 284,0000 | 276,5000 | 284,0000 | 284,0000 | 47 |
| 11. Apr. 2024 | 276,4000 | 277,5000 | 276,2000 | 277,5000 | 277,5000 | - |
| 10. Apr. 2024 | 276,3000 | 277,1000 | 276,3000 | 277,1000 | 277,1000 | - |
| 09. Apr. 2024 | 278,4000 | 279,1000 | 274,7000 | 277,6000 | 277,6000 | 13 |
| 08. Apr. 2024 | 282,4000 | 282,4000 | 279,9000 | 279,9000 | 279,9000 | 20 |
| 05. Apr. 2024 | 273,8000 | 273,8000 | 273,8000 | 273,8000 | 273,8000 | - |
| 04. Apr. 2024 | 276,9000 | 280,0000 | 276,9000 | 280,0000 | 280,0000 | 20 |
| 03. Apr. 2024 | 274,3000 | 278,1000 | 274,3000 | 278,1000 | 278,1000 | - |
| 02. Apr. 2024 | 275,0000 | 275,8000 | 275,0000 | 275,8000 | 275,8000 | 12 |
| 28. März 2024 | 275,7000 | 276,6000 | 275,7000 | 276,6000 | 276,6000 | - |
| 27. März 2024 | 276,0000 | 277,8000 | 276,0000 | 277,8000 | 277,8000 | 2 |
| 26. März 2024 | 275,7000 | 277,6000 | 275,7000 | 277,6000 | 277,6000 | 673 |
| 25. März 2024 | 276,3000 | 278,9000 | 276,3000 | 277,1000 | 277,1000 | 16 |
| 22. März 2024 | 280,1000 | 281,2000 | 277,5000 | 277,8000 | 277,8000 | 23 |
| 21. März 2024 | 272,8000 | 278,6000 | 272,8000 | 278,6000 | 278,6000 | 50 |
| 20. März 2024 | 270,5000 | 273,4000 | 270,5000 | 272,9000 | 272,9000 | - |
| 19. März 2024 | 268,1000 | 271,3000 | 268,1000 | 271,3000 | 271,3000 | - |
| 18. März 2024 | 266,8000 | 269,4000 | 266,8000 | 268,6000 | 268,6000 | 35 |
| 15. März 2024 | 268,0000 | 268,6000 | 268,0000 | 268,6000 | 268,6000 | - |
| 14. März 2024 | 262,5000 | 262,5000 | 262,5000 | 262,5000 | 262,5000 | 3 |
| 13. März 2024 | 262,4000 | 262,9000 | 260,8000 | 260,8000 | 260,8000 | - |
| 12. März 2024 | 258,6000 | 263,3000 | 258,6000 | 263,3000 | 263,3000 | - |
| 11. März 2024 | 261,1000 | 263,0000 | 256,4000 | 256,4000 | 256,4000 | 60 |
| 08. März 2024 | 261,2000 | 262,8000 | 260,3000 | 260,3000 | 260,3000 | - |
| 07. März 2024 | 261,0000 | 262,6000 | 261,0000 | 262,2000 | 262,2000 | - |
| 06. März 2024 | 260,4000 | 263,0000 | 260,3000 | 262,3000 | 262,3000 | - |
| 05. März 2024 | 263,6000 | 265,6000 | 260,6000 | 260,6000 | 260,6000 | - |
| 04. März 2024 | 264,0000 | 266,3000 | 264,0000 | 264,8000 | 264,8000 | 72 |
| 01. März 2024 | 260,1000 | 260,6000 | 260,1000 | 260,6000 | 260,6000 | - |
| 29. Feb. 2024 | 259,7000 | 259,7000 | 258,9000 | 258,9000 | 258,9000 | 14 |
| 29. Feb. 2024 | 0.84 Dividende | |||||
| 28. Feb. 2024 | 260,4000 | 262,9000 | 260,1000 | 262,9000 | 262,0600 | - |
| 27. Feb. 2024 | 261,0000 | 266,8000 | 261,0000 | 262,9000 | 262,0600 | 111 |
| 26. Feb. 2024 | 263,0000 | 263,0000 | 257,0000 | 257,0000 | 256,1789 | 70 |
| 23. Feb. 2024 | 259,7000 | 262,2000 | 259,7000 | 261,5000 | 260,6645 | 20 |
| 22. Feb. 2024 | 254,6000 | 261,1000 | 254,1000 | 261,1000 | 260,2658 | - |
| 21. Feb. 2024 | 254,1000 | 254,1000 | 253,9000 | 253,9000 | 253,0888 | - |
| 20. Feb. 2024 | 254,3000 | 254,7000 | 248,2000 | 254,7000 | 253,8862 | - |
| 19. Feb. 2024 | 251,4000 | 254,4000 | 251,4000 | 254,4000 | 253,5872 | 59 |
| 16. Feb. 2024 | 252,2000 | 252,2000 | 252,2000 | 252,2000 | 251,3942 | - |
| 15. Feb. 2024 | 253,5000 | 254,0000 | 253,5000 | 254,0000 | 253,1884 | 60 |
| 14. Feb. 2024 | 250,3000 | 254,8000 | 250,3000 | 254,8000 | 253,9859 | 210 |
| 13. Feb. 2024 | 251,2000 | 253,0000 | 250,3000 | 250,3000 | 249,5003 | 557 |
| 12. Feb. 2024 | 254,0000 | 255,2000 | 254,0000 | 255,2000 | 254,3846 | 5 |
| 09. Feb. 2024 | 249,1000 | 254,2000 | 249,1000 | 254,2000 | 253,3878 | - |
| 08. Feb. 2024 | 252,4000 | 254,8000 | 250,3000 | 250,3000 | 249,5003 | 22 |
| 07. Feb. 2024 | 250,1000 | 255,4000 | 250,1000 | 255,3000 | 254,4843 | - |
| 06. Feb. 2024 | 251,5000 | 252,0000 | 251,5000 | 252,0000 | 251,1948 | - |
| 05. Feb. 2024 | 255,1000 | 257,0000 | 254,1000 | 254,1000 | 253,2881 | 17 |
| 02. Feb. 2024 | 250,0000 | 254,5000 | 250,0000 | 254,3000 | 253,4875 | 1 |
| 01. Feb. 2024 | 232,4000 | 235,5000 | 232,4000 | 235,5000 | 234,7476 | 3 |
| 31. Jan. 2024 | 237,1000 | 239,6000 | 235,6000 | 235,6000 | 234,8472 | 519 |
| 30. Jan. 2024 | 234,1000 | 235,6000 | 233,7000 | 233,7000 | 232,9533 | - |
| 29. Jan. 2024 | 233,1000 | 234,7000 | 232,0000 | 234,7000 | 233,9501 | 30 |
| 26. Jan. 2024 | 230,9000 | 235,2000 | 230,3000 | 232,1000 | 231,3584 | 179 |
| 25. Jan. 2024 | 230,2000 | 232,5000 | 230,2000 | 232,5000 | 231,7571 | 5 |
| 24. Jan. 2024 | 232,1000 | 232,1000 | 230,8000 | 230,8000 | 230,0626 | - |
| 23. Jan. 2024 | 231,1000 | 232,7000 | 230,3000 | 232,7000 | 231,9565 | - |
| 22. Jan. 2024 | 235,0000 | 235,0000 | 231,1000 | 231,6000 | 230,8600 | 3 |
| 19. Jan. 2024 | 226,1000 | 230,1000 | 226,1000 | 227,9000 | 227,1718 | 1.535 |
| 18. Jan. 2024 | 223,1000 | 227,4000 | 223,1000 | 227,4000 | 226,6734 | - |
| 17. Jan. 2024 | 224,0000 | 227,0000 | 221,8000 | 224,9000 | 224,1814 | 48 |
| 16. Jan. 2024 | 224,9000 | 228,6000 | 224,9000 | 225,3000 | 224,5801 | 1 |
| 15. Jan. 2024 | 223,7000 | 223,7000 | 223,7000 | 223,7000 | 222,9852 | - |
| 12. Jan. 2024 | 223,0000 | 224,2000 | 223,0000 | 223,2000 | 222,4868 | 10 |
| 11. Jan. 2024 | 223,2000 | 223,4000 | 222,2000 | 222,2000 | 221,4901 | 20 |
| 10. Jan. 2024 | 222,4000 | 224,0000 | 222,4000 | 224,0000 | 223,2843 | - |
| 09. Jan. 2024 | 220,7000 | 221,7000 | 220,4000 | 221,7000 | 220,9916 | - |
| 08. Jan. 2024 | 218,0000 | 219,2000 | 218,0000 | 219,2000 | 218,4996 | - |
| 05. Jan. 2024 | 218,1000 | 218,1000 | 218,1000 | 218,1000 | 217,4032 | - |
| 04. Jan. 2024 | 215,1000 | 219,2000 | 215,1000 | 219,2000 | 218,4996 | - |
| 03. Jan. 2024 | 218,3000 | 218,3000 | 216,3000 | 216,8000 | 216,1073 | 100 |
| 02. Jan. 2024 | 221,2000 | 221,2000 | 219,8000 | 219,8000 | 219,0977 | - |
| 29. Dez. 2023 | 219,3000 | 219,3000 | 219,0000 | 219,0000 | 218,3003 | - |
| 28. Dez. 2023 | 218,5000 | 220,4000 | 218,5000 | 218,5000 | 217,8019 | 25 |
| 27. Dez. 2023 | 219,7000 | 219,9000 | 219,4000 | 219,4000 | 218,6990 | - |
| 22. Dez. 2023 | 219,6000 | 220,4000 | 219,6000 | 220,4000 | 219,6958 | - |
| 21. Dez. 2023 | 217,5000 | 217,5000 | 217,5000 | 217,5000 | 216,8051 | - |
| 20. Dez. 2023 | 219,6000 | 219,6000 | 219,6000 | 219,6000 | 218,8984 | - |
| 19. Dez. 2023 | 218,6000 | 219,4000 | 218,6000 | 219,4000 | 218,6990 | 455 |
| 18. Dez. 2023 | 219,8000 | 219,8000 | 219,7000 | 219,7000 | 218,9980 | 1 |
| 15. Dez. 2023 | 216,6000 | 220,6000 | 216,6000 | 220,6000 | 219,8952 | - |
| 14. Dez. 2023 | 217,9000 | 217,9000 | 217,2000 | 217,2000 | 216,5060 | - |
| 13. Dez. 2023 | 221,0000 | 221,0000 | 220,6000 | 220,6000 | 219,8952 | - |
| 12. Dez. 2023 | 219,4000 | 221,7000 | 219,4000 | 221,4000 | 220,6926 | - |
| 11. Dez. 2023 | 217,1000 | 220,9000 | 216,2000 | 219,3000 | 218,5993 | 40 |
| 08. Dez. 2023 | 213,5000 | 217,1000 | 213,5000 | 217,1000 | 216,4063 | - |
| 07. Dez. 2023 | 212,9000 | 212,9000 | 212,8000 | 212,8000 | 212,1201 | - |
| 06. Dez. 2023 | 212,0000 | 215,8000 | 212,0000 | 215,0000 | 214,3130 | 25 |
| 05. Dez. 2023 | 209,3000 | 211,8000 | 209,3000 | 211,7000 | 211,0236 | 29 |
| 04. Dez. 2023 | 208,0000 | 211,1000 | 208,0000 | 211,1000 | 210,4255 | - |
| 01. Dez. 2023 | 205,9000 | 205,9000 | 205,9000 | 205,9000 | 205,2421 | - |
| 30. Nov. 2023 | 201,9000 | 203,7000 | 201,9000 | 203,7000 | 203,0491 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
