71,190€
1,04%
Echtzeit-Aktienkurs Ingersoll Rand
Bid:
Ask:
Aktienkurse zur Ingersoll Rand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 70,20 | 70,78 | 69,28 | 70,78 | 0,45% | 366,00 |
| 30.09.2025 | 70,46 | 70,46 | 70,46 | 70,46 | 0,63% | 14,00 |
| 29.09.2025 | 70,00 | 70,22 | 69,74 | 70,02 | -0,26% | 81,00 |
| 26.09.2025 | 68,96 | 70,20 | 68,96 | 70,20 | 3,05% | 9,00 |
| 25.09.2025 | 68,58 | 68,58 | 68,12 | 68,12 | -0,93% | 210,00 |
| 24.09.2025 | 68,64 | 69,56 | 68,64 | 68,76 | -1,38% | 68,00 |
| 23.09.2025 | 69,72 | 69,72 | 69,72 | 69,72 | 1,46% | 1,00 |
| 22.09.2025 | 69,14 | 69,14 | 68,32 | 68,72 | -0,75% | 250,00 |
| 19.09.2025 | 69,22 | 69,24 | 69,22 | 69,24 | 0,96% | 21,00 |
| 18.09.2025 | 66,90 | 68,58 | 66,90 | 68,58 | 4,61% | 75,00 |
| 17.09.2025 | 65,56 | 65,56 | 65,56 | 65,56 | -1,41% | 10,00 |
| 16.09.2025 | 66,70 | 66,74 | 66,50 | 66,50 | -0,75% | 10,00 |
| 15.09.2025 | 67,58 | 67,58 | 67,00 | 67,00 | -2,25% | 3,00 |
| 12.09.2025 | 68,56 | 68,56 | 68,54 | 68,54 | -1,07% | 138,00 |
| 11.09.2025 | 68,63 | 70,10 | 68,30 | 69,28 | 1,12% | - |
| 10.09.2025 | 67,97 | 69,25 | 67,87 | 68,51 | 0,63% | 1,00 |
| 09.09.2025 | 68,29 | 68,58 | 67,42 | 68,08 | -0,06% | 1,00 |
| 08.09.2025 | 69,08 | 69,46 | 67,47 | 68,12 | -1,36% | 1,00 |
| 05.09.2025 | 67,91 | 69,54 | 67,19 | 69,06 | 3,07% | - |
| 04.09.2025 | 66,66 | 67,00 | 66,66 | 67,00 | 1,30% | 367,00 |
| 03.09.2025 | 66,56 | 66,56 | 66,14 | 66,14 | -0,54% | 26,00 |
| 02.09.2025 | 67,62 | 68,24 | 66,50 | 66,50 | -2,26% | 88,00 |
| 01.09.2025 | 67,62 | 68,08 | 67,62 | 68,04 | 0,27% | 170,00 |
| 29.08.2025 | 68,67 | 68,95 | 67,70 | 67,86 | -1,34% | - |
| 28.08.2025 | 68,78 | 68,78 | 68,78 | 68,78 | -1,60% | 30,00 |
| 27.08.2025 | 70,46 | 70,46 | 69,90 | 69,90 | 1,60% | 26,00 |
| 26.08.2025 | 67,96 | 68,80 | 67,96 | 68,80 | -0,03% | 74,00 |
| 25.08.2025 | 69,02 | 69,12 | 68,82 | 68,82 | 0,47% | 389,00 |
| 22.08.2025 | 67,60 | 68,50 | 67,60 | 68,50 | 2,70% | 81,00 |
| 21.08.2025 | 67,58 | 67,58 | 66,70 | 66,70 | -1,39% | 38,00 |
| 20.08.2025 | 67,80 | 67,80 | 67,64 | 67,64 | -1,31% | 2,00 |
| 19.08.2025 | 67,60 | 69,03 | 67,33 | 68,54 | 3,19% | - |
| 18.08.2025 | 66,42 | 66,42 | 66,42 | 66,42 | -2,55% | 1,00 |
| 15.08.2025 | 69,50 | 69,50 | 68,16 | 68,16 | -0,87% | 148,00 |
| 14.08.2025 | 69,44 | 69,44 | 68,76 | 68,76 | 2,96% | 14,00 |
| 13.08.2025 | 67,40 | 67,40 | 66,78 | 66,78 | 0,69% | 10,00 |
| 12.08.2025 | 66,32 | 66,32 | 66,32 | 66,32 | 1,28% | 70,00 |
| 11.08.2025 | 64,78 | 65,48 | 64,78 | 65,48 | 0,28% | 392,00 |
| 08.08.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -1,60% | 1,00 |
| 07.08.2025 | 65,86 | 66,36 | 65,60 | 66,36 | -1,81% | 16,00 |
| 06.08.2025 | 67,76 | 68,20 | 67,58 | 67,58 | -1,40% | 536,00 |
| 05.08.2025 | 67,84 | 68,54 | 67,84 | 68,54 | 1,18% | 72,00 |
| 04.08.2025 | 65,02 | 67,74 | 65,02 | 67,74 | 4,80% | 246,00 |
| 01.08.2025 | 74,48 | 74,48 | 64,64 | 64,64 | -14,04% | 205,00 |
| 31.07.2025 | 74,78 | 75,20 | 74,78 | 75,20 | 0,13% | 152,00 |
| 30.07.2025 | 75,42 | 75,42 | 75,10 | 75,10 | -1,18% | 11,00 |
| 29.07.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,25% | 1,00 |
| 28.07.2025 | 75,50 | 76,42 | 75,49 | 75,81 | 3,00% | - |
| 25.07.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -0,37% | 1,00 |
| 24.07.2025 | 73,53 | 74,39 | 73,07 | 73,87 | 0,39% | - |
| 23.07.2025 | 73,38 | 73,88 | 73,38 | 73,58 | 2,54% | 4,00 |
| 22.07.2025 | 71,44 | 72,14 | 71,44 | 71,76 | -1,86% | 160,00 |
| 21.07.2025 | 73,98 | 73,98 | 73,12 | 73,12 | 1,19% | 28,00 |
| 18.07.2025 | 72,26 | 72,26 | 72,26 | 72,26 | -3,86% | 107,00 |
| 17.07.2025 | 73,86 | 75,16 | 73,86 | 75,16 | 1,10% | 23,00 |
| 16.07.2025 | 73,74 | 74,34 | 73,74 | 74,34 | -1,41% | 51,00 |
| 15.07.2025 | 74,72 | 75,74 | 74,72 | 75,40 | 0,32% | 366,00 |
| 14.07.2025 | 75,54 | 75,54 | 75,16 | 75,16 | -1,30% | 232,00 |
| 11.07.2025 | 75,59 | 76,28 | 74,99 | 76,15 | 0,34% | - |
| 10.07.2025 | 74,58 | 77,37 | 74,44 | 75,89 | 1,65% | - |
| 09.07.2025 | 74,66 | 74,66 | 74,66 | 74,66 | 1,63% | 50,00 |
| 08.07.2025 | 73,52 | 73,52 | 73,46 | 73,46 | -0,68% | 16,00 |
| 07.07.2025 | 73,88 | 74,60 | 73,88 | 73,96 | 0,41% | 18,00 |
| 04.07.2025 | 73,66 | 73,66 | 73,66 | 73,66 | -0,27% | 1,00 |
| 03.07.2025 | 73,06 | 73,86 | 73,06 | 73,86 | 1,40% | 25,00 |
| 02.07.2025 | 72,26 | 72,84 | 72,26 | 72,84 | 3,06% | 22,00 |
| 01.07.2025 | 70,88 | 70,88 | 70,68 | 70,68 | -0,73% | 5,00 |
| 30.06.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -2,06% | 1,00 |
| 27.06.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 0,78% | 100,00 |
| 26.06.2025 | 71,76 | 72,14 | 71,76 | 72,14 | 0,90% | 20,00 |
| 25.06.2025 | 72,09 | 72,53 | 71,39 | 71,50 | 1,05% | - |
| 24.06.2025 | 71,56 | 71,56 | 70,76 | 70,76 | 0,77% | 2,00 |
| 23.06.2025 | 70,22 | 70,22 | 70,22 | 70,22 | 0,52% | 1,00 |
| 20.06.2025 | 70,60 | 70,60 | 69,86 | 69,86 | -0,80% | 62,00 |
| 19.06.2025 | 70,42 | 70,42 | 70,42 | 70,42 | -0,14% | 28,00 |
| 18.06.2025 | 70,52 | 70,52 | 70,52 | 70,52 | 0,41% | 12,00 |
| 17.06.2025 | 70,34 | 70,84 | 69,99 | 70,23 | 0,21% | - |
| 16.06.2025 | 70,16 | 70,38 | 69,42 | 70,08 | 0,63% | 10,00 |
| 13.06.2025 | 70,62 | 71,07 | 69,50 | 69,64 | -1,80% | - |
| 12.06.2025 | 70,92 | 70,92 | 70,92 | 70,92 | -1,91% | 2,00 |
| 11.06.2025 | 74,26 | 74,26 | 72,30 | 72,30 | -1,58% | 3,00 |
| 10.06.2025 | 72,68 | 73,46 | 72,66 | 73,46 | 0,22% | 357,00 |
| 09.06.2025 | 73,14 | 73,38 | 73,14 | 73,30 | 0,48% | 30,00 |
| 06.06.2025 | 71,80 | 73,29 | 71,79 | 72,95 | 2,01% | - |
| 05.06.2025 | 71,73 | 72,00 | 70,79 | 71,51 | -0,24% | - |
| 04.06.2025 | 71,78 | 71,78 | 71,68 | 71,68 | 2,05% | 2,00 |
| 03.06.2025 | 70,24 | 70,24 | 70,24 | 70,24 | -1,04% | 1,00 |
| 02.06.2025 | 71,44 | 71,44 | 70,98 | 70,98 | -1,47% | 3,00 |
| 30.05.2025 | 72,04 | 72,04 | 72,04 | 72,04 | 0,28% | 44,00 |
| 29.05.2025 | 71,84 | 71,84 | 71,84 | 71,84 | -1,45% | 2,00 |
| 28.05.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 1,00% | 27,00 |
| 27.05.2025 | 71,10 | 72,18 | 71,10 | 72,18 | 1,78% | 71,00 |
| 26.05.2025 | 70,92 | 70,92 | 70,92 | 70,92 | -0,03% | 1,00 |
| 23.05.2025 | 72,12 | 72,12 | 70,94 | 70,94 | -1,12% | 3,00 |
| 22.05.2025 | 72,00 | 72,00 | 71,74 | 71,74 | -1,24% | 323,00 |
| 21.05.2025 | 72,52 | 72,64 | 71,58 | 72,64 | -1,16% | 1.067,00 |
| 20.05.2025 | 74,11 | 74,46 | 73,20 | 73,49 | -0,77% | - |
| 19.05.2025 | 74,92 | 75,42 | 74,04 | 74,06 | -0,78% | 794,00 |
| 16.05.2025 | 74,26 | 74,64 | 74,00 | 74,64 | 0,46% | 192,00 |
| 15.05.2025 | 74,20 | 74,30 | 74,20 | 74,30 | -0,28% | 2,00 |