Echtzeit-Aktienkurs TRANE TECHNOLOG. PLC DL 1
Bid:
Ask:
Aktienkurse zur TRANE TECHNOLOG. PLC DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2020 | 128,00 | 131,04 | 125,32 | 129,04 | -2,62% | 879.757,00 |
| 27.02.2020 | 136,52 | 138,36 | 132,20 | 132,51 | -4,50% | 768.152,00 |
| 26.02.2020 | 139,02 | 140,29 | 137,23 | 138,76 | 0,54% | 725.954,00 |
| 25.02.2020 | 142,67 | 143,03 | 137,46 | 138,01 | -2,86% | 480.629,00 |
| 24.02.2020 | 141,76 | 143,22 | 140,45 | 142,08 | -2,44% | 609.028,00 |
| 21.02.2020 | 145,14 | 146,46 | 144,70 | 145,64 | -0,25% | 624.879,00 |
| 20.02.2020 | 145,19 | 146,85 | 144,49 | 146,01 | 0,12% | 397.340,00 |
| 19.02.2020 | 145,21 | 146,18 | 144,55 | 145,83 | 0,59% | 772.406,00 |
| 18.02.2020 | 145,78 | 146,10 | 143,92 | 144,97 | -1,08% | 315.565,00 |
| 14.02.2020 | 145,90 | 146,55 | 145,07 | 146,55 | 0,64% | 260.142,00 |
| 13.02.2020 | 144,86 | 146,10 | 144,86 | 145,62 | 0,02% | 597.838,00 |
| 12.02.2020 | 144,95 | 146,07 | 144,68 | 145,59 | 0,85% | 558.712,00 |
| 11.02.2020 | 144,00 | 144,75 | 143,46 | 144,36 | 0,17% | 353.715,00 |
| 10.02.2020 | 141,22 | 144,39 | 140,92 | 144,11 | 1,62% | 579.659,00 |
| 07.02.2020 | 141,91 | 143,53 | 141,15 | 141,81 | -0,42% | 528.580,00 |
| 06.02.2020 | 141,83 | 142,69 | 140,88 | 142,41 | 0,46% | 365.093,00 |
| 05.02.2020 | 140,00 | 142,14 | 139,43 | 141,76 | 2,33% | 364.380,00 |
| 04.02.2020 | 137,21 | 139,40 | 137,01 | 138,53 | 1,72% | 2.042.900,00 |
| 03.02.2020 | 133,74 | 136,51 | 133,64 | 136,19 | 2,22% | 1.941.473,00 |
| 31.01.2020 | 134,27 | 134,98 | 132,52 | 133,23 | -1,41% | 682.611,00 |
| 30.01.2020 | 133,55 | 135,29 | 132,12 | 135,14 | 0,63% | 2.487.037,00 |
| 29.01.2020 | 128,69 | 134,88 | 128,69 | 134,29 | 2,68% | 714.469,00 |
| 28.01.2020 | 128,94 | 131,82 | 128,32 | 130,78 | 1,36% | 522.325,00 |
| 27.01.2020 | 128,92 | 130,21 | 128,12 | 129,03 | -1,20% | 1.575.445,00 |
| 24.01.2020 | 132,36 | 132,36 | 129,73 | 130,60 | -1,28% | 1.872.300,00 |
| 23.01.2020 | 131,00 | 132,32 | 130,48 | 132,29 | 0,49% | 1.604.054,00 |
| 22.01.2020 | 133,09 | 133,23 | 131,64 | 131,64 | -0,54% | 768.307,00 |
| 21.01.2020 | 133,10 | 133,65 | 131,98 | 132,35 | -1,17% | 1.183.745,00 |
| 17.01.2020 | 133,27 | 134,24 | 133,16 | 133,92 | 0,78% | 1.373.379,00 |
| 16.01.2020 | 132,00 | 132,97 | 131,62 | 132,89 | 1,20% | 970.579,00 |
| 15.01.2020 | 130,60 | 131,38 | 130,24 | 131,31 | 0,33% | 920.763,00 |
| 14.01.2020 | 131,48 | 131,69 | 130,40 | 130,88 | -0,36% | 1.156.964,00 |
| 13.01.2020 | 131,18 | 131,87 | 130,94 | 131,35 | 0,13% | 1.004.559,00 |
| 10.01.2020 | 131,03 | 132,50 | 130,80 | 131,18 | 0,51% | 1.485.510,00 |
| 09.01.2020 | 131,30 | 131,84 | 130,26 | 130,52 | -0,55% | 1.086.351,00 |
| 08.01.2020 | 131,68 | 132,34 | 131,09 | 131,24 | -0,16% | 1.010.089,00 |
| 07.01.2020 | 131,29 | 132,33 | 131,10 | 131,45 | -0,41% | 1.352.990,00 |
| 06.01.2020 | 132,41 | 132,78 | 130,88 | 131,99 | -0,87% | 1.366.098,00 |
| 03.01.2020 | 132,34 | 133,74 | 132,14 | 133,15 | -0,89% | 885.791,00 |
| 02.01.2020 | 133,33 | 134,35 | 132,68 | 134,35 | 1,08% | 1.671.866,00 |
| 31.12.2019 | 132,80 | 133,49 | 132,27 | 132,92 | 0,02% | 916.956,00 |
| 30.12.2019 | 134,28 | 134,28 | 132,65 | 132,89 | -1,09% | 877.040,00 |
| 27.12.2019 | 134,22 | 134,74 | 133,96 | 134,35 | 0,35% | 665.569,00 |
| 26.12.2019 | 134,82 | 134,82 | 133,31 | 133,88 | -0,53% | 957.755,00 |
| 24.12.2019 | 134,97 | 134,98 | 133,98 | 134,59 | -0,16% | 266.048,00 |
| 23.12.2019 | 135,30 | 135,30 | 134,17 | 134,80 | -0,16% | 1.067.815,00 |
| 20.12.2019 | 134,22 | 138,33 | 133,26 | 135,01 | 1,09% | 2.751.439,00 |
| 19.12.2019 | 133,11 | 133,80 | 132,74 | 133,55 | 0,30% | 1.353.415,00 |
| 18.12.2019 | 133,95 | 133,99 | 132,36 | 133,15 | -0,34% | 1.270.483,00 |
| 17.12.2019 | 133,90 | 134,40 | 132,91 | 133,61 | 0,20% | 1.021.191,00 |
| 16.12.2019 | 134,46 | 134,46 | 133,33 | 133,34 | -0,35% | 1.104.758,00 |
| 13.12.2019 | 133,95 | 134,64 | 133,06 | 133,81 | -0,43% | 1.012.350,00 |
| 12.12.2019 | 133,57 | 134,71 | 132,64 | 134,39 | 1,04% | 1.423.352,00 |
| 11.12.2019 | 131,57 | 133,08 | 130,58 | 133,01 | 1,46% | 1.120.493,00 |
| 10.12.2019 | 131,09 | 132,10 | 130,81 | 131,10 | -0,16% | 2.031.208,00 |
| 09.12.2019 | 131,30 | 132,28 | 131,04 | 131,31 | -0,29% | 1.126.563,00 |
| 06.12.2019 | 134,37 | 134,61 | 131,13 | 131,69 | 2,07% | 2.174.037,00 |
| 05.12.2019 | 128,28 | 129,32 | 127,85 | 129,02 | 0,34% | 1.011.965,00 |
| 04.12.2019 | 129,38 | 130,76 | 128,56 | 128,58 | 0,38% | 1.129.573,00 |
| 03.12.2019 | 128,08 | 128,77 | 127,04 | 128,09 | -0,93% | 1.366.461,00 |
| 02.12.2019 | 131,52 | 131,52 | 129,27 | 129,29 | -1,39% | 1.029.413,00 |
| 29.11.2019 | 131,75 | 132,06 | 130,91 | 131,11 | -0,51% | 502.382,00 |
| 27.11.2019 | 130,75 | 132,13 | 130,27 | 131,78 | 0,86% | 1.099.230,00 |
| 26.11.2019 | 130,68 | 131,11 | 130,33 | 130,65 | -0,15% | 2.344.542,00 |
| 25.11.2019 | 130,21 | 131,37 | 129,92 | 130,85 | 0,58% | 820.444,00 |
| 22.11.2019 | 129,93 | 130,26 | 129,05 | 130,10 | 0,49% | 955.552,00 |
| 21.11.2019 | 129,81 | 130,07 | 128,63 | 129,47 | -0,28% | 1.340.292,00 |
| 20.11.2019 | 129,55 | 130,44 | 128,76 | 129,84 | -0,32% | 1.890.728,00 |
| 19.11.2019 | 130,62 | 131,00 | 129,61 | 130,26 | -0,05% | 1.363.835,00 |
| 18.11.2019 | 128,45 | 130,36 | 128,16 | 130,32 | 1,26% | 1.463.279,00 |
| 15.11.2019 | 128,31 | 128,75 | 127,67 | 128,70 | 0,80% | 1.563.289,00 |
| 14.11.2019 | 127,64 | 128,19 | 126,87 | 127,68 | -0,11% | 861.008,00 |
| 13.11.2019 | 128,71 | 128,90 | 127,77 | 127,82 | -1,34% | 1.354.628,00 |
| 12.11.2019 | 129,98 | 130,35 | 129,20 | 129,55 | -0,35% | 907.269,00 |
| 11.11.2019 | 129,30 | 130,14 | 128,99 | 130,01 | -0,33% | 958.002,00 |
| 08.11.2019 | 128,95 | 130,48 | 128,77 | 130,44 | 1,04% | 1.021.093,00 |
| 07.11.2019 | 132,01 | 132,42 | 128,79 | 129,10 | -1,79% | 1.427.081,00 |
| 06.11.2019 | 130,39 | 131,51 | 129,48 | 131,45 | 0,53% | 1.137.281,00 |
| 05.11.2019 | 131,15 | 131,88 | 130,55 | 130,76 | -0,34% | 1.496.658,00 |
| 04.11.2019 | 129,88 | 131,46 | 129,65 | 131,20 | 1,81% | 1.609.624,00 |
| 01.11.2019 | 128,04 | 129,35 | 127,46 | 128,87 | 1,56% | 1.486.107,00 |
| 31.10.2019 | 127,44 | 127,79 | 125,64 | 126,89 | -0,70% | 1.528.939,00 |
| 30.10.2019 | 127,31 | 127,85 | 126,25 | 127,79 | -0,06% | 1.734.058,00 |
| 29.10.2019 | 124,42 | 128,70 | 122,57 | 127,87 | 4,74% | 3.232.757,00 |
| 28.10.2019 | 121,60 | 122,80 | 121,45 | 122,08 | 0,84% | 1.704.866,00 |
| 25.10.2019 | 119,84 | 121,44 | 119,29 | 121,06 | 1,09% | 1.218.685,00 |
| 24.10.2019 | 118,73 | 119,81 | 117,98 | 119,75 | 0,86% | 728.504,00 |
| 23.10.2019 | 117,79 | 119,21 | 117,14 | 118,73 | 0,37% | 1.151.650,00 |
| 22.10.2019 | 117,75 | 118,94 | 116,31 | 118,29 | 0,28% | 1.334.750,00 |
| 21.10.2019 | 117,96 | 119,72 | 117,45 | 117,96 | 0,56% | 2.311.883,00 |
| 18.10.2019 | 116,49 | 117,99 | 116,36 | 117,30 | 0,38% | 1.650.973,00 |
| 17.10.2019 | 116,62 | 117,83 | 116,57 | 116,86 | 0,68% | 1.003.398,00 |
| 16.10.2019 | 116,07 | 116,94 | 115,42 | 116,07 | 0,02% | 1.141.775,00 |
| 15.10.2019 | 115,97 | 116,53 | 115,09 | 116,05 | 0,62% | 1.813.266,00 |
| 14.10.2019 | 115,34 | 115,83 | 114,71 | 115,33 | -0,04% | 1.258.290,00 |
| 11.10.2019 | 115,31 | 117,76 | 115,24 | 115,38 | 1,13% | 1.276.059,00 |
| 10.10.2019 | 113,72 | 114,77 | 113,36 | 114,09 | -0,01% | 1.133.886,00 |
| 09.10.2019 | 114,01 | 114,80 | 112,67 | 114,10 | 0,96% | 1.130.944,00 |
| 08.10.2019 | 115,37 | 115,70 | 112,80 | 113,02 | -2,95% | 1.533.641,00 |
| 07.10.2019 | 117,97 | 117,97 | 116,38 | 116,45 | -1,78% | 1.064.211,00 |