WKN: | A2P09K |
ISIN: | IE00BK9ZQ967 |
Land: | Irland |
Branche: | Sonstiges |
Sektor: | Maschinenbau |
Weshalb die Trane Technologies-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 31. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
29.08.2025 |
361,50 352,80 |
361,50 352,80 |
352,80 | 352,80 |
21.690 -2,73% |
-2,73% |
28.08.2025 |
366,60 362,70 |
368,60 362,70 |
362,70 | 362,70 |
40.426 -0,52% |
-0,52% |
27.08.2025 |
364,40 364,60 |
369,60 364,40 |
364,40 | 364,60 |
7.392 0,14% |
0,14% |
26.08.2025 |
357,90 364,10 |
364,10 357,90 |
357,90 | 364,10 |
3.579 1,05% |
1,05% |
25.08.2025 |
361,80 360,30 |
361,80 360,30 |
360,30 | 360,30 |
0 -0,19% |
-0,19% |
22.08.2025 |
366,80 361,00 |
366,80 361,00 |
361,00 | 361,00 |
3.668 -0,58% |
-0,58% |
21.08.2025 |
363,60 363,10 |
363,60 363,10 |
363,10 | 363,10 |
0 -0,27% |
-0,27% |
20.08.2025 |
364,80 364,10 |
364,80 364,10 |
364,10 | 364,10 |
0 -0,63% |
-0,63% |
19.08.2025 |
364,60 366,40 |
369,40 364,10 |
364,10 | 366,40 |
32.303 -0,22% |
-0,22% |
18.08.2025 |
361,10 367,20 |
367,20 361,10 |
361,10 | 367,20 |
1.829 1,89% |
1,89% |
15.08.2025 |
365,70 360,40 |
365,70 360,40 |
360,40 | 360,40 |
0 -1,96% |
-1,96% |
14.08.2025 |
368,40 367,60 |
368,40 367,60 |
367,60 | 367,60 |
0 -0,76% |
-0,76% |
13.08.2025 |
373,10 370,40 |
373,10 367,90 |
367,90 | 370,40 |
5.519 -1,17% |
-1,17% |
12.08.2025 |
366,00 374,80 |
374,80 366,00 |
366,00 | 374,80 |
0 1,76% |
1,76% |
11.08.2025 |
366,40 368,30 |
373,20 366,40 |
366,40 | 368,30 |
3.706 0,05% |
0,05% |
08.08.2025 |
370,50 368,10 |
370,50 368,10 |
368,10 | 368,10 |
2.223 0,41% |
0,41% |
07.08.2025 |
364,10 366,60 |
366,60 364,10 |
364,10 | 366,60 |
0 0,55% |
0,55% |
06.08.2025 |
369,20 364,60 |
369,20 364,60 |
364,60 | 364,60 |
369 -1,35% |
-1,35% |
05.08.2025 |
374,10 369,60 |
374,10 369,60 |
369,60 | 369,60 |
0 -1,36% |
-1,36% |
04.08.2025 |
378,50 374,70 |
384,70 374,70 |
374,70 | 374,70 |
3.847 0,03% |
0,03% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
20,97 20,04 |
21,30 19,12 |
19,12 | 20,04 | -4,43% |
Februar |
20,04 21,59 |
21,70 19,71 |
19,71 | 21,59 | 7,73% |
März |
21,59 21,82 |
22,60 20,90 |
20,90 | 21,82 | 1,07% |
April |
21,82 21,49 |
22,57 21,05 |
21,05 | 21,49 | -1,51% |
Mai |
21,49 20,97 |
22,88 20,97 |
20,97 | 20,97 | -2,42% |
Juni |
20,97 20,66 |
21,15 19,20 |
19,20 | 20,66 | -1,48% |
Juli |
20,66 17,40 |
20,74 17,34 |
17,34 | 17,40 | -15,78% |
August |
17,40 17,96 |
18,81 16,84 |
16,84 | 17,96 | 3,22% |
September |
17,96 18,57 |
19,02 17,60 |
17,60 | 18,57 | 3,40% |
Oktober |
18,57 17,72 |
20,11 17,72 |
17,72 | 17,72 | -4,58% |
November |
17,72 17,96 |
18,67 17,60 |
17,60 | 17,96 | 1,35% |
Dezember |
17,96 18,25 |
18,90 17,59 |
17,59 | 18,25 | 1,61% |
02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
351,30 352,80 |
406,30 283,50 |
283,50 | 352,80 | 0,43% |
2024 |
219,20 351,30 |
399,90 216,30 |
216,30 | 351,30 | 60,26% |
2023 |
159,30 219,20 |
221,80 152,95 |
152,95 | 219,20 | 37,60% |
2022 |
174,46 159,30 |
174,78 113,52 |
113,52 | 159,30 | -8,69% |
2021 |
117,00 174,46 |
179,68 116,00 |
116,00 | 174,46 | 49,11% |
2020 |
92,32 117,00 |
129,00 65,00 |
65,00 | 117,00 | 26,73% |
2019 |
61,67 92,32 |
93,87 61,67 |
61,67 | 92,32 | 49,70% |
2018 |
57,29 61,67 |
72,15 51,98 |
51,98 | 61,67 | 7,65% |
2017 |
55,88 57,29 |
63,98 53,51 |
53,51 | 57,29 | 2,52% |
2016 |
38,64 55,88 |
57,24 32,87 |
32,87 | 55,88 | 44,62% |
2015 |
40,50 38,64 |
50,71 33,82 |
33,82 | 38,64 | -4,59% |
2014 |
33,92 40,50 |
40,50 30,28 |
30,28 | 40,50 | 19,40% |
2013 |
21,55 33,92 |
33,92 21,55 |
21,55 | 33,92 | 57,40% |
2012 |
14,34 21,55 |
23,86 14,34 |
14,34 | 21,55 | 50,28% |
2011 |
21,85 14,34 |
22,14 12,60 |
12,60 | 14,34 | -34,37% |
2010 |
15,40 21,85 |
22,01 13,93 |
13,93 | 21,85 | 41,88% |
2009 |
7,21 15,40 |
15,60 5,72 |
5,72 | 15,40 | 113,59% |
2008 |
19,38 7,21 |
19,39 6,22 |
6,22 | 7,21 | -62,80% |
2007 |
18,25 19,38 |
25,83 18,03 |
18,03 | 19,38 | 6,19% |
2006 |
20,97 18,25 |
22,88 16,84 |
16,84 | 18,25 | -12,97% |
2005 |
18,14 20,97 |
22,17 17,08 |
17,08 | 20,97 | 15,60% |
2004 |
16,87 18,14 |
18,75 15,45 |
15,45 | 18,14 | 7,53% |
2003 |
12,69 16,87 |
16,89 9,78 |
9,78 | 16,87 | 32,94% |
2002 |
17,28 12,69 |
18,55 9,35 |
9,35 | 12,69 | -26,56% |