82,990€
4,42%
Echtzeit-Aktienkurs Ingersoll Rand
Bid:
Ask:
Aktienkurse zur Ingersoll Rand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 81,80 | 82,96 | 81,80 | 82,22 | 1,53% | 379,00 |
| 12.02.2026 | 82,56 | 82,56 | 80,98 | 80,98 | -2,01% | 315,00 |
| 11.02.2026 | 81,84 | 82,64 | 81,84 | 82,64 | 0,10% | 7,00 |
| 10.02.2026 | 82,61 | 83,58 | 81,99 | 82,56 | -0,34% | - |
| 09.02.2026 | 83,68 | 83,68 | 82,08 | 82,84 | 0,00% | 41,00 |
| 06.02.2026 | 80,94 | 82,84 | 80,94 | 82,84 | 1,94% | 44,00 |
| 05.02.2026 | 82,90 | 82,90 | 81,26 | 81,26 | -2,36% | 600,00 |
| 04.02.2026 | 83,16 | 83,22 | 83,16 | 83,22 | 4,94% | 166,00 |
| 03.02.2026 | 75,70 | 79,30 | 75,14 | 79,30 | 5,23% | 429,00 |
| 02.02.2026 | 71,64 | 75,36 | 71,64 | 75,36 | 3,77% | 82,00 |
| 30.01.2026 | 74,01 | 74,27 | 71,86 | 72,62 | -1,45% | - |
| 29.01.2026 | 71,11 | 73,92 | 71,05 | 73,69 | 3,21% | - |
| 28.01.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -2,16% | 40,00 |
| 27.01.2026 | 72,98 | 72,98 | 72,98 | 72,98 | -0,27% | 36,00 |
| 26.01.2026 | 73,28 | 73,28 | 73,18 | 73,18 | -1,56% | 112,00 |
| 23.01.2026 | 74,96 | 74,96 | 74,34 | 74,34 | -0,28% | 3,00 |
| 22.01.2026 | 76,92 | 77,39 | 74,32 | 74,55 | -3,16% | - |
| 21.01.2026 | 75,36 | 76,98 | 75,28 | 76,98 | 5,45% | 216,00 |
| 20.01.2026 | 74,44 | 74,44 | 73,00 | 73,00 | -2,78% | 111,00 |
| 19.01.2026 | 75,20 | 75,35 | 75,03 | 75,09 | -0,83% | - |
| 16.01.2026 | 75,72 | 75,72 | 75,72 | 75,72 | 0,91% | 200,00 |
| 15.01.2026 | 74,24 | 75,20 | 74,24 | 75,04 | 1,82% | 8,00 |
| 14.01.2026 | 73,90 | 73,90 | 73,70 | 73,70 | -0,16% | 75,00 |
| 13.01.2026 | 73,82 | 73,82 | 73,82 | 73,82 | 0,90% | 10,00 |
| 12.01.2026 | 73,16 | 73,16 | 73,16 | 73,16 | -0,20% | 541,00 |
| 09.01.2026 | 72,43 | 73,82 | 72,39 | 73,31 | 5,36% | - |
| 08.01.2026 | 69,80 | 70,20 | 69,58 | 69,58 | -1,53% | 152,00 |
| 07.01.2026 | 71,88 | 71,88 | 70,66 | 70,66 | 1,35% | 3,00 |
| 06.01.2026 | 69,72 | 69,72 | 69,72 | 69,72 | 1,63% | 1,00 |
| 05.01.2026 | 68,60 | 68,60 | 68,60 | 68,60 | 1,06% | 1,00 |
| 02.01.2026 | 67,80 | 67,88 | 67,74 | 67,88 | -0,73% | 9,00 |
| 30.12.2025 | 68,32 | 68,38 | 68,32 | 68,38 | -0,54% | 8,00 |
| 29.12.2025 | 69,04 | 69,39 | 68,73 | 68,75 | -0,68% | - |
| 23.12.2025 | 69,22 | 69,22 | 69,22 | 69,22 | 0,96% | 1,00 |
| 22.12.2025 | 68,14 | 68,56 | 68,14 | 68,56 | 2,15% | 4,00 |
| 19.12.2025 | 67,66 | 67,66 | 67,12 | 67,12 | -0,68% | 23,00 |
| 18.12.2025 | 67,64 | 67,64 | 67,58 | 67,58 | -0,18% | 51,00 |
| 17.12.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,91% | 1,00 |
| 16.12.2025 | 69,02 | 69,02 | 69,02 | 69,02 | -0,89% | 59,00 |
| 15.12.2025 | 70,22 | 70,22 | 69,64 | 69,64 | -0,11% | 3,00 |
| 12.12.2025 | 69,72 | 69,72 | 69,72 | 69,72 | -1,11% | 9,00 |
| 11.12.2025 | 68,70 | 70,50 | 68,70 | 70,50 | 1,91% | 188,00 |
| 10.12.2025 | 67,38 | 69,36 | 67,23 | 69,18 | 2,04% | - |
| 09.12.2025 | 67,80 | 67,80 | 67,80 | 67,80 | 0,09% | 1,00 |
| 08.12.2025 | 68,90 | 68,90 | 67,74 | 67,74 | -1,22% | 15,00 |
| 05.12.2025 | 68,58 | 68,58 | 68,58 | 68,58 | 0,35% | 33,00 |
| 04.12.2025 | 68,06 | 68,34 | 68,06 | 68,34 | 0,89% | 107,00 |
| 03.12.2025 | 67,74 | 67,74 | 67,74 | 67,74 | -1,21% | 100,00 |
| 02.12.2025 | 68,31 | 68,85 | 67,38 | 68,57 | 0,10% | - |
| 01.12.2025 | 69,06 | 69,06 | 68,48 | 68,50 | -0,94% | 15,00 |
| 28.11.2025 | 69,08 | 69,61 | 68,93 | 69,15 | 0,86% | - |
| 27.11.2025 | 68,58 | 68,58 | 68,56 | 68,56 | -0,68% | 25,00 |
| 26.11.2025 | 68,71 | 69,40 | 68,62 | 69,03 | 0,51% | - |
| 25.11.2025 | 67,10 | 68,68 | 67,10 | 68,68 | 2,08% | 108,00 |
| 24.11.2025 | 68,64 | 68,64 | 67,28 | 67,28 | -1,38% | 3,00 |
| 21.11.2025 | 64,46 | 68,22 | 64,46 | 68,22 | 5,67% | 34,00 |
| 20.11.2025 | 64,60 | 64,74 | 64,56 | 64,56 | 2,09% | 166,00 |
| 19.11.2025 | 63,24 | 63,24 | 63,24 | 63,24 | -0,85% | 1,00 |
| 18.11.2025 | 62,82 | 63,78 | 62,82 | 63,78 | 0,00% | 7,00 |
| 17.11.2025 | 65,44 | 65,44 | 63,78 | 63,78 | -2,21% | 10,00 |
| 14.11.2025 | 65,14 | 65,22 | 64,70 | 65,22 | -1,98% | 112,00 |
| 13.11.2025 | 66,92 | 66,92 | 66,54 | 66,54 | -1,33% | 11,00 |
| 12.11.2025 | 67,38 | 67,44 | 67,38 | 67,44 | 1,47% | 117,00 |
| 11.11.2025 | 66,86 | 66,88 | 66,05 | 66,46 | -0,03% | - |
| 10.11.2025 | 66,62 | 66,62 | 66,48 | 66,48 | 0,57% | 491,00 |
| 07.11.2025 | 67,72 | 67,72 | 66,00 | 66,10 | -1,75% | 13,00 |
| 06.11.2025 | 67,70 | 67,70 | 67,28 | 67,28 | -2,80% | 22,00 |
| 05.11.2025 | 67,54 | 69,22 | 67,54 | 69,22 | 2,64% | 33,00 |
| 04.11.2025 | 65,52 | 67,61 | 65,28 | 67,44 | 2,77% | - |
| 03.11.2025 | 66,52 | 66,52 | 64,86 | 65,62 | -1,50% | 24,00 |
| 31.10.2025 | 66,34 | 66,62 | 66,34 | 66,62 | 4,75% | 397,00 |
| 30.10.2025 | 68,36 | 69,20 | 63,28 | 63,60 | -7,36% | 133,00 |
| 29.10.2025 | 67,78 | 69,81 | 67,56 | 68,65 | 1,34% | - |
| 28.10.2025 | 69,18 | 69,18 | 67,74 | 67,74 | -1,48% | 736,00 |
| 27.10.2025 | 68,76 | 68,76 | 68,76 | 68,76 | -0,26% | 135,00 |
| 24.10.2025 | 68,94 | 68,94 | 68,94 | 68,94 | 0,73% | 1,00 |
| 23.10.2025 | 67,62 | 68,44 | 67,62 | 68,44 | -0,81% | 23,00 |
| 22.10.2025 | 68,90 | 69,00 | 68,48 | 69,00 | 0,29% | 168,00 |
| 21.10.2025 | 67,04 | 69,22 | 67,04 | 68,80 | 2,75% | 306,00 |
| 20.10.2025 | 66,14 | 67,22 | 66,14 | 66,96 | 2,04% | 149,00 |
| 17.10.2025 | 64,58 | 65,96 | 64,58 | 65,62 | 1,86% | 169,00 |
| 16.10.2025 | 65,72 | 65,72 | 64,42 | 64,42 | -2,01% | 188,00 |
| 15.10.2025 | 66,90 | 67,10 | 65,74 | 65,74 | -1,38% | 47,00 |
| 14.10.2025 | 65,12 | 66,66 | 64,00 | 66,66 | 1,00% | 2.742,00 |
| 13.10.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,36% | 10,00 |
| 10.10.2025 | 67,50 | 67,50 | 66,22 | 66,24 | -4,53% | 1.859,00 |
| 09.10.2025 | 69,38 | 69,38 | 69,38 | 69,38 | -1,06% | 1,00 |
| 08.10.2025 | 70,30 | 70,30 | 70,12 | 70,12 | 0,75% | 97,00 |
| 07.10.2025 | 71,52 | 72,22 | 69,60 | 69,60 | -3,28% | 55,00 |
| 06.10.2025 | 72,30 | 72,30 | 71,96 | 71,96 | 0,84% | 30,00 |
| 03.10.2025 | 71,60 | 71,60 | 71,36 | 71,36 | -0,47% | 2,00 |
| 02.10.2025 | 71,15 | 72,13 | 70,58 | 71,70 | 1,30% | - |
| 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 |