90,100€
-0,86%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 90,40 | 90,74 | 90,07 | 90,08 | -0,88% | 150,00 |
| 21.01.2025 | 89,48 | 90,88 | 89,48 | 90,88 | 2,16% | 140,00 |
| 20.01.2025 | 89,60 | 89,60 | 88,96 | 88,96 | -0,04% | 31,00 |
| 17.01.2025 | 88,74 | 89,12 | 87,92 | 89,00 | 0,79% | 283,00 |
| 16.01.2025 | 88,30 | 88,30 | 88,30 | 88,30 | -0,43% | 5,00 |
| 15.01.2025 | 87,26 | 88,70 | 87,26 | 88,68 | 2,24% | 15,00 |
| 14.01.2025 | 86,16 | 87,81 | 86,02 | 86,74 | 2,05% | - |
| 13.01.2025 | 85,48 | 85,52 | 85,00 | 85,00 | -2,19% | 128,00 |
| 10.01.2025 | 86,90 | 86,90 | 86,90 | 86,90 | 0,88% | 6,00 |
| 09.01.2025 | 86,04 | 86,14 | 86,04 | 86,14 | -0,07% | 41,00 |
| 08.01.2025 | 86,70 | 86,98 | 86,02 | 86,20 | 0,70% | 16,00 |
| 07.01.2025 | 88,06 | 88,52 | 85,60 | 85,60 | -4,63% | 136,00 |
| 06.01.2025 | 89,10 | 89,76 | 89,10 | 89,76 | 2,40% | 150,00 |
| 03.01.2025 | 87,66 | 87,66 | 87,66 | 87,66 | -0,99% | 1,00 |
| 02.01.2025 | 87,96 | 89,12 | 87,94 | 88,54 | 1,54% | 67,00 |
| 30.12.2024 | 87,20 | 87,20 | 87,20 | 87,20 | -0,55% | 2,00 |
| 27.12.2024 | 88,88 | 88,88 | 87,68 | 87,68 | -0,48% | 13,00 |
| 23.12.2024 | 89,14 | 89,22 | 88,00 | 88,10 | -1,43% | 210,00 |
| 20.12.2024 | 87,80 | 89,38 | 86,58 | 89,38 | 1,57% | 344,00 |
| 19.12.2024 | 89,48 | 89,48 | 88,00 | 88,00 | -6,08% | 20,00 |
| 18.12.2024 | 93,70 | 93,70 | 93,70 | 93,70 | 0,88% | 7,00 |
| 17.12.2024 | 93,70 | 93,70 | 92,88 | 92,88 | -2,25% | 184,00 |
| 16.12.2024 | 96,66 | 96,66 | 95,02 | 95,02 | -1,42% | 40,00 |
| 13.12.2024 | 96,95 | 97,15 | 96,00 | 96,39 | -0,42% | - |
| 12.12.2024 | 97,00 | 97,00 | 96,56 | 96,80 | 0,96% | 203,00 |
| 11.12.2024 | 96,38 | 96,96 | 95,88 | 95,88 | -0,95% | 575,00 |
| 10.12.2024 | 96,76 | 96,90 | 96,76 | 96,80 | 0,10% | 67,00 |
| 09.12.2024 | 97,40 | 97,72 | 95,70 | 96,70 | -1,02% | 129,00 |
| 06.12.2024 | 96,82 | 97,70 | 96,82 | 97,70 | 0,56% | 46,00 |
| 05.12.2024 | 98,78 | 98,78 | 97,16 | 97,16 | -2,14% | 17,00 |
| 04.12.2024 | 99,28 | 99,28 | 99,28 | 99,28 | -0,22% | 30,00 |
| 03.12.2024 | 99,54 | 99,54 | 99,50 | 99,50 | -0,50% | 66,00 |
| 02.12.2024 | 99,52 | 100,00 | 99,52 | 100,00 | 1,34% | 10,00 |
| 29.11.2024 | 98,64 | 99,08 | 98,13 | 98,68 | 0,01% | - |
| 28.11.2024 | 98,75 | 98,89 | 98,58 | 98,67 | 0,44% | - |
| 27.11.2024 | 98,24 | 98,24 | 98,24 | 98,24 | -1,91% | 6,00 |
| 26.11.2024 | 99,96 | 100,15 | 99,96 | 100,15 | 0,00% | 115,00 |
| 25.11.2024 | 100,60 | 100,60 | 100,15 | 100,15 | -0,45% | 3,00 |
| 22.11.2024 | 100,60 | 100,60 | 100,60 | 100,60 | 2,29% | 15,00 |
| 21.11.2024 | 97,63 | 99,10 | 97,18 | 98,35 | 1,45% | - |
| 20.11.2024 | 97,64 | 97,64 | 96,08 | 96,94 | 0,48% | 252,00 |
| 19.11.2024 | 94,76 | 96,48 | 94,76 | 96,48 | 0,71% | 129,00 |
| 18.11.2024 | 96,40 | 96,40 | 95,80 | 95,80 | -2,15% | 23,00 |
| 15.11.2024 | 97,46 | 98,14 | 95,00 | 97,90 | -1,88% | 301,00 |
| 14.11.2024 | 99,78 | 99,80 | 99,78 | 99,78 | 0,56% | 2.749,00 |
| 13.11.2024 | 98,52 | 99,22 | 98,52 | 99,22 | 0,02% | 119,00 |
| 12.11.2024 | 98,92 | 99,20 | 98,04 | 99,20 | 0,47% | 6,00 |
| 11.11.2024 | 96,72 | 98,74 | 95,90 | 98,74 | 2,51% | 279,00 |
| 08.11.2024 | 96,64 | 96,64 | 96,32 | 96,32 | 1,20% | 51,00 |
| 07.11.2024 | 96,32 | 96,32 | 95,04 | 95,18 | 0,19% | 204,00 |
| 06.11.2024 | 92,84 | 95,58 | 92,84 | 95,00 | 6,74% | 8.234,00 |
| 05.11.2024 | 87,78 | 89,00 | 87,78 | 89,00 | 2,30% | 34,00 |
| 04.11.2024 | 85,86 | 87,00 | 85,86 | 87,00 | -2,23% | 12,00 |
| 01.11.2024 | 88,44 | 89,12 | 88,44 | 88,98 | 5,15% | 7,00 |
| 31.10.2024 | 83,86 | 84,62 | 83,86 | 84,62 | -5,22% | 122,00 |
| 30.10.2024 | 89,74 | 89,82 | 89,28 | 89,28 | -0,58% | 138,00 |
| 29.10.2024 | 90,02 | 90,02 | 89,80 | 89,80 | -0,66% | 35,00 |
| 28.10.2024 | 90,40 | 90,40 | 90,40 | 90,40 | 2,36% | 50,00 |
| 25.10.2024 | 89,20 | 89,20 | 88,32 | 88,32 | -0,38% | 37,00 |
| 24.10.2024 | 88,92 | 89,66 | 88,66 | 88,66 | -1,95% | 73,00 |
| 23.10.2024 | 91,46 | 91,46 | 90,42 | 90,42 | -2,29% | 3,00 |
| 22.10.2024 | 92,66 | 92,66 | 91,58 | 92,54 | 0,00% | 29,00 |
| 21.10.2024 | 92,00 | 93,00 | 92,00 | 92,54 | -0,11% | 3.990,00 |
| 18.10.2024 | 92,64 | 92,64 | 92,64 | 92,64 | -0,49% | 106,00 |
| 17.10.2024 | 93,10 | 93,10 | 93,10 | 93,10 | 1,24% | 50,00 |
| 16.10.2024 | 91,96 | 91,96 | 91,96 | 91,96 | -0,91% | 1,00 |
| 15.10.2024 | 94,66 | 94,66 | 92,80 | 92,80 | -1,36% | 81,00 |
| 14.10.2024 | 91,72 | 94,08 | 91,66 | 94,08 | 4,84% | 171,00 |
| 11.10.2024 | 89,74 | 89,74 | 89,74 | 89,74 | -0,73% | 15,00 |
| 10.10.2024 | 90,40 | 90,40 | 90,40 | 90,40 | -0,33% | 12,00 |
| 09.10.2024 | 90,34 | 90,70 | 90,34 | 90,70 | 1,14% | 78,00 |
| 08.10.2024 | 90,54 | 90,54 | 89,06 | 89,68 | -2,16% | 91,00 |
| 07.10.2024 | 92,38 | 92,38 | 91,38 | 91,66 | 0,99% | 38,00 |
| 03.10.2024 | 90,76 | 90,76 | 90,76 | 90,76 | 0,84% | 3,00 |
| 02.10.2024 | 87,84 | 90,00 | 87,84 | 90,00 | 2,39% | 14,00 |
| 01.10.2024 | 88,48 | 88,96 | 87,90 | 87,90 | -0,11% | 31,00 |
| 30.09.2024 | 87,92 | 88,00 | 87,44 | 88,00 | -0,11% | 258,00 |
| 27.09.2024 | 87,10 | 88,10 | 87,10 | 88,10 | 3,21% | 223,00 |
| 25.09.2024 | 87,92 | 87,92 | 85,36 | 85,36 | -2,69% | 191,00 |
| 24.09.2024 | 88,10 | 89,32 | 87,24 | 87,72 | 0,14% | 459,00 |
| 23.09.2024 | 87,36 | 88,24 | 86,62 | 87,60 | 0,88% | 162,00 |
| 20.09.2024 | 86,96 | 87,40 | 86,62 | 86,84 | 1,88% | 368,00 |
| 19.09.2024 | 85,24 | 85,24 | 85,24 | 85,24 | 0,42% | 110,00 |
| 18.09.2024 | 84,88 | 84,88 | 84,88 | 84,88 | 0,40% | 50,00 |
| 17.09.2024 | 84,12 | 84,54 | 84,12 | 84,54 | 2,15% | 202,00 |
| 16.09.2024 | 82,28 | 82,76 | 81,66 | 82,76 | 0,41% | 73,00 |
| 13.09.2024 | 80,74 | 82,42 | 80,74 | 82,42 | 1,58% | 284,00 |
| 12.09.2024 | 81,14 | 81,14 | 81,14 | 81,14 | 2,27% | 100,00 |
| 10.09.2024 | 78,74 | 79,34 | 78,74 | 79,34 | -1,17% | 91,00 |
| 09.09.2024 | 79,26 | 80,28 | 79,26 | 80,28 | 2,11% | 2,00 |
| 05.09.2024 | 78,62 | 78,62 | 78,62 | 78,62 | -1,21% | 25,00 |
| 04.09.2024 | 79,34 | 79,58 | 79,32 | 79,58 | -0,65% | 800,00 |
| 03.09.2024 | 82,02 | 82,02 | 80,10 | 80,10 | -3,45% | 128,00 |
| 02.09.2024 | 82,86 | 82,96 | 82,86 | 82,96 | 1,12% | 20,00 |
| 29.08.2024 | 80,58 | 82,04 | 80,58 | 82,04 | 0,39% | 49,00 |
| 27.08.2024 | 80,92 | 81,72 | 80,92 | 81,72 | 0,10% | 35,00 |
| 26.08.2024 | 81,64 | 81,64 | 81,64 | 81,64 | -0,22% | 18,00 |
| 23.08.2024 | 81,58 | 81,96 | 81,58 | 81,82 | -0,10% | 4,00 |
| 22.08.2024 | 81,40 | 81,90 | 81,40 | 81,90 | 1,04% | 15,00 |
| 21.08.2024 | 81,06 | 81,06 | 81,06 | 81,06 | -1,65% | 1,00 |