82,660$
0,13%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 82,36 | 83,00 | 81,37 | 82,62 | 0,08% | 3.569.780,00 |
| 29.09.2025 | 82,83 | 83,03 | 81,65 | 82,55 | 0,30% | 3.057.096,00 |
| 26.09.2025 | 81,17 | 82,58 | 80,38 | 82,30 | 2,24% | 3.010.428,00 |
| 25.09.2025 | 80,01 | 80,74 | 79,37 | 80,50 | -0,51% | 3.343.509,00 |
| 24.09.2025 | 81,12 | 81,83 | 80,63 | 80,91 | -0,50% | 3.747.454,00 |
| 23.09.2025 | 82,05 | 82,39 | 80,76 | 81,32 | -0,59% | 4.304.568,00 |
| 22.09.2025 | 80,53 | 81,93 | 79,82 | 81,80 | 0,23% | 3.649.274,00 |
| 19.09.2025 | 81,77 | 82,23 | 80,37 | 81,61 | 0,10% | 13.597.970,00 |
| 18.09.2025 | 79,58 | 81,59 | 79,35 | 81,53 | 3,20% | 4.037.626,00 |
| 17.09.2025 | 78,07 | 80,20 | 77,85 | 79,00 | 1,67% | 5.487.879,00 |
| 16.09.2025 | 78,94 | 79,40 | 77,50 | 77,70 | -1,71% | 3.499.733,00 |
| 15.09.2025 | 79,25 | 80,09 | 78,45 | 79,05 | 0,33% | 3.002.778,00 |
| 12.09.2025 | 80,81 | 81,30 | 78,76 | 78,79 | -2,75% | 3.643.373,00 |
| 11.09.2025 | 80,05 | 82,36 | 79,95 | 81,02 | 0,97% | 4.317.851,00 |
| 10.09.2025 | 79,68 | 81,12 | 79,37 | 80,24 | 0,73% | 2.742.786,00 |
| 09.09.2025 | 80,05 | 80,53 | 79,02 | 79,66 | -0,90% | 3.291.690,00 |
| 08.09.2025 | 80,95 | 81,28 | 79,21 | 80,38 | -0,70% | 4.536.470,00 |
| 05.09.2025 | 79,93 | 81,50 | 79,52 | 80,95 | 2,21% | 3.149.683,00 |
| 04.09.2025 | 77,56 | 79,70 | 77,15 | 79,20 | 2,35% | 2.848.084,00 |
| 03.09.2025 | 77,88 | 78,11 | 76,87 | 77,38 | -0,72% | 1.560.785,00 |
| 02.09.2025 | 78,93 | 78,93 | 77,23 | 77,94 | -1,88% | 2.189.837,00 |
| 29.08.2025 | 79,95 | 80,51 | 79,06 | 79,43 | -1,03% | 1.923.006,00 |
| 28.08.2025 | 80,54 | 80,87 | 79,70 | 80,26 | -0,47% | 1.380.976,00 |
| 27.08.2025 | 81,06 | 81,49 | 80,44 | 80,64 | -0,60% | 1.679.606,00 |
| 26.08.2025 | 79,66 | 81,27 | 79,42 | 81,13 | 1,82% | 4.702.339,00 |
| 25.08.2025 | 80,80 | 81,00 | 79,68 | 79,68 | -1,18% | 1.397.151,00 |
| 22.08.2025 | 78,45 | 81,42 | 77,99 | 80,63 | 4,11% | 2.184.448,00 |
| 21.08.2025 | 78,75 | 79,12 | 77,27 | 77,45 | -2,01% | 1.805.928,00 |
| 20.08.2025 | 79,57 | 79,61 | 78,64 | 79,04 | -1,00% | 2.964.847,00 |
| 19.08.2025 | 78,76 | 80,57 | 78,72 | 79,84 | 1,20% | 1.728.864,00 |
| 18.08.2025 | 78,29 | 79,13 | 77,81 | 78,89 | 0,73% | 2.286.123,00 |
| 15.08.2025 | 80,40 | 80,44 | 77,72 | 78,32 | -2,34% | 2.918.000,00 |
| 14.08.2025 | 79,93 | 80,34 | 79,22 | 80,20 | -0,71% | 3.121.998,00 |
| 13.08.2025 | 78,89 | 80,81 | 77,89 | 80,77 | 2,98% | 3.254.241,00 |
| 12.08.2025 | 76,97 | 79,24 | 76,80 | 78,43 | 2,59% | 2.709.210,00 |
| 11.08.2025 | 76,02 | 76,74 | 75,63 | 76,45 | 0,74% | 2.528.970,00 |
| 08.08.2025 | 76,52 | 76,86 | 75,69 | 75,89 | -0,51% | 1.773.624,00 |
| 07.08.2025 | 77,22 | 77,43 | 76,11 | 76,28 | -0,26% | 2.368.251,00 |
| 06.08.2025 | 77,66 | 77,85 | 76,39 | 76,48 | -1,51% | 3.944.374,00 |
| 05.08.2025 | 78,28 | 78,51 | 76,75 | 77,65 | -1,21% | 4.172.648,00 |
| 04.08.2025 | 75,81 | 79,03 | 75,38 | 78,60 | 4,83% | 6.736.378,00 |
| 01.08.2025 | 79,20 | 79,35 | 73,87 | 74,98 | -11,40% | 12.246.118,00 |
| 31.07.2025 | 85,40 | 86,70 | 84,41 | 84,63 | -1,32% | 4.819.187,00 |
| 30.07.2025 | 87,29 | 87,50 | 85,33 | 85,76 | -1,50% | 2.825.839,00 |
| 29.07.2025 | 88,43 | 88,47 | 86,70 | 87,07 | -0,87% | 2.309.248,00 |
| 28.07.2025 | 88,29 | 88,67 | 87,65 | 87,83 | -0,50% | 1.943.516,00 |
| 25.07.2025 | 87,26 | 88,36 | 86,84 | 88,27 | 1,59% | 2.081.241,00 |
| 24.07.2025 | 86,50 | 87,47 | 86,02 | 86,89 | 0,07% | 2.683.540,00 |
| 23.07.2025 | 86,11 | 87,26 | 85,76 | 86,83 | 1,63% | 2.822.766,00 |
| 22.07.2025 | 83,70 | 85,52 | 83,57 | 85,44 | 1,85% | 2.576.550,00 |
| 21.07.2025 | 86,05 | 86,38 | 83,89 | 83,89 | -1,94% | 2.561.058,00 |
| 18.07.2025 | 86,33 | 87,38 | 84,69 | 85,55 | -2,51% | 4.273.671,00 |
| 17.07.2025 | 86,10 | 87,83 | 86,09 | 87,75 | 1,88% | 2.493.076,00 |
| 16.07.2025 | 86,23 | 86,52 | 84,43 | 86,13 | -0,20% | 2.654.293,00 |
| 15.07.2025 | 87,97 | 88,24 | 86,28 | 86,30 | -1,53% | 2.182.789,00 |
| 14.07.2025 | 88,09 | 88,50 | 86,74 | 87,64 | -1,55% | 2.635.365,00 |
| 11.07.2025 | 87,74 | 89,16 | 87,71 | 89,02 | 0,37% | 2.286.806,00 |
| 10.07.2025 | 87,83 | 90,44 | 87,50 | 88,69 | 1,13% | 3.712.470,00 |
| 09.07.2025 | 87,56 | 88,11 | 87,05 | 87,70 | 0,79% | 1.783.730,00 |
| 08.07.2025 | 86,96 | 87,77 | 86,73 | 87,01 | 0,20% | 2.049.832,00 |
| 07.07.2025 | 86,81 | 87,52 | 85,87 | 86,84 | -0,16% | 5.126.504,00 |
| 03.07.2025 | 87,03 | 87,43 | 86,90 | 86,98 | 0,50% | 1.240.577,00 |
| 02.07.2025 | 85,48 | 86,59 | 85,07 | 86,55 | 1,47% | 2.590.462,00 |
| 01.07.2025 | 82,79 | 86,17 | 82,58 | 85,30 | 2,55% | 2.775.972,00 |
| 30.06.2025 | 83,94 | 83,97 | 83,08 | 83,18 | -1,29% | 2.641.490,00 |
| 27.06.2025 | 84,89 | 85,45 | 83,76 | 84,27 | -0,79% | 2.878.106,00 |
| 26.06.2025 | 83,42 | 85,16 | 83,33 | 84,94 | 1,99% | 1.673.112,00 |
| 25.06.2025 | 83,74 | 84,16 | 83,25 | 83,28 | -0,49% | 1.649.693,00 |
| 24.06.2025 | 82,61 | 84,10 | 82,15 | 83,69 | 2,15% | 2.647.965,00 |
| 23.06.2025 | 80,41 | 82,07 | 79,74 | 81,93 | 1,92% | 1.697.733,00 |
| 20.06.2025 | 81,42 | 81,73 | 80,06 | 80,39 | -0,50% | 2.895.976,00 |
| 18.06.2025 | 80,98 | 81,66 | 80,64 | 80,79 | 0,19% | 1.778.023,00 |
| 17.06.2025 | 81,07 | 81,78 | 80,42 | 80,64 | -1,19% | 1.654.946,00 |
| 16.06.2025 | 81,33 | 82,29 | 80,98 | 81,61 | 1,38% | 1.562.122,00 |
| 13.06.2025 | 81,38 | 81,93 | 80,22 | 80,50 | -2,45% | 2.209.658,00 |
| 12.06.2025 | 82,34 | 82,77 | 81,61 | 82,52 | -0,82% | 1.819.393,00 |
| 11.06.2025 | 84,65 | 84,90 | 82,89 | 83,20 | -1,77% | 2.773.864,00 |
| 10.06.2025 | 83,65 | 84,90 | 83,25 | 84,70 | 1,49% | 2.800.327,00 |
| 09.06.2025 | 83,73 | 84,00 | 83,22 | 83,46 | 0,41% | 1.689.040,00 |
| 06.06.2025 | 83,20 | 83,54 | 82,85 | 83,12 | 1,53% | 2.139.416,00 |
| 05.06.2025 | 82,14 | 82,27 | 81,24 | 81,87 | -0,01% | 1.946.010,00 |
| 04.06.2025 | 82,38 | 82,57 | 81,61 | 81,88 | -0,09% | 1.762.898,00 |
| 03.06.2025 | 81,08 | 82,22 | 80,81 | 81,95 | 1,10% | 1.970.578,00 |
| 02.06.2025 | 81,30 | 81,59 | 79,63 | 81,06 | -0,71% | 2.418.366,00 |
| 30.05.2025 | 81,73 | 81,90 | 80,96 | 81,64 | -0,62% | 5.060.186,00 |
| 29.05.2025 | 82,57 | 82,57 | 81,44 | 82,15 | 0,38% | 2.455.606,00 |
| 28.05.2025 | 82,71 | 82,97 | 81,59 | 81,84 | -0,91% | 2.366.992,00 |
| 27.05.2025 | 81,41 | 82,72 | 80,81 | 82,59 | 2,75% | 3.025.730,00 |
| 23.05.2025 | 79,72 | 80,96 | 79,46 | 80,38 | -1,01% | 3.790.821,00 |
| 22.05.2025 | 80,93 | 81,78 | 80,58 | 81,20 | 0,01% | 3.890.678,00 |
| 21.05.2025 | 82,23 | 82,63 | 81,07 | 81,19 | -2,09% | 3.764.153,00 |
| 20.05.2025 | 83,14 | 83,49 | 82,58 | 82,92 | -0,75% | 2.362.164,00 |
| 19.05.2025 | 83,07 | 83,95 | 82,71 | 83,55 | -0,55% | 2.818.271,00 |
| 16.05.2025 | 82,91 | 84,08 | 82,65 | 84,01 | 1,22% | 2.206.511,00 |
| 15.05.2025 | 83,21 | 83,54 | 82,67 | 83,00 | -0,29% | 2.694.574,00 |
| 14.05.2025 | 84,49 | 84,55 | 83,17 | 83,24 | -1,49% | 2.845.077,00 |
| 13.05.2025 | 84,50 | 85,37 | 84,04 | 84,50 | 0,33% | 2.767.979,00 |
| 12.05.2025 | 83,06 | 84,67 | 82,68 | 84,22 | 6,18% | 7.012.024,00 |
| 09.05.2025 | 79,62 | 80,32 | 79,07 | 79,32 | 0,11% | 3.023.781,00 |
| 08.05.2025 | 78,70 | 79,88 | 77,88 | 79,23 | 1,76% | 3.706.619,00 |