72,920€
1,97%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 75,55 | 75,65 | 74,30 | 74,51 | -2,06% | - |
| 13.05.2025 | 75,72 | 76,28 | 75,72 | 76,08 | 0,69% | 273,00 |
| 12.05.2025 | 71,90 | 75,86 | 71,90 | 75,56 | 6,72% | 2.843,00 |
| 09.05.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -0,73% | 12,00 |
| 08.05.2025 | 69,10 | 71,32 | 69,10 | 71,32 | 3,60% | 163,00 |
| 07.05.2025 | 67,48 | 68,84 | 66,84 | 68,84 | 2,93% | 106,00 |
| 06.05.2025 | 66,88 | 66,88 | 66,88 | 66,88 | -2,42% | 200,00 |
| 05.05.2025 | 67,06 | 68,54 | 67,06 | 68,54 | 0,94% | 232,00 |
| 02.05.2025 | 64,88 | 67,90 | 64,64 | 67,90 | 5,50% | 458,00 |
| 30.04.2025 | 65,76 | 65,76 | 64,36 | 64,36 | -1,05% | 10,00 |
| 29.04.2025 | 65,04 | 65,04 | 65,04 | 65,04 | -0,76% | 1,00 |
| 28.04.2025 | 65,44 | 66,94 | 64,99 | 65,54 | -0,46% | - |
| 25.04.2025 | 66,88 | 67,05 | 65,59 | 65,84 | -1,11% | - |
| 24.04.2025 | 64,41 | 66,84 | 63,91 | 66,58 | 3,35% | - |
| 23.04.2025 | 64,42 | 64,42 | 64,42 | 64,42 | 1,45% | 1,00 |
| 22.04.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,51% | 10,00 |
| 17.04.2025 | 63,18 | 63,18 | 63,18 | 63,18 | -0,09% | 1,00 |
| 16.04.2025 | 63,96 | 63,96 | 63,24 | 63,24 | -3,15% | 20,00 |
| 15.04.2025 | 65,16 | 65,30 | 64,32 | 65,30 | 1,71% | 47,00 |
| 14.04.2025 | 64,86 | 64,86 | 64,20 | 64,20 | -0,43% | 58,00 |
| 11.04.2025 | 62,50 | 64,48 | 62,00 | 64,48 | 0,91% | 973,00 |
| 10.04.2025 | 66,50 | 66,50 | 63,90 | 63,90 | -3,79% | 601,00 |
| 09.04.2025 | 58,84 | 66,42 | 58,84 | 66,42 | 8,53% | 30,00 |
| 08.04.2025 | 62,72 | 64,84 | 61,20 | 61,20 | -0,97% | 342,00 |
| 07.04.2025 | 62,74 | 63,40 | 60,86 | 61,80 | -2,25% | 645,00 |
| 04.04.2025 | 66,04 | 66,22 | 63,22 | 63,22 | -4,90% | 558,00 |
| 03.04.2025 | 72,38 | 72,38 | 66,48 | 66,48 | -10,14% | 292,00 |
| 02.04.2025 | 73,98 | 73,98 | 73,98 | 73,98 | 0,30% | 1,00 |
| 01.04.2025 | 74,30 | 74,30 | 73,76 | 73,76 | 3,16% | 3,00 |
| 31.03.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -3,38% | 20,00 |
| 28.03.2025 | 75,44 | 75,44 | 74,00 | 74,00 | -1,84% | 108,00 |
| 27.03.2025 | 75,69 | 75,83 | 74,09 | 75,39 | -1,27% | - |
| 26.03.2025 | 76,48 | 76,48 | 76,36 | 76,36 | 0,00% | 12,00 |
| 25.03.2025 | 75,98 | 76,36 | 75,98 | 76,36 | 0,05% | 348,00 |
| 24.03.2025 | 75,38 | 76,32 | 75,38 | 76,32 | 1,94% | 174,00 |
| 21.03.2025 | 75,39 | 75,39 | 73,72 | 74,87 | -0,49% | - |
| 20.03.2025 | 75,54 | 76,03 | 74,77 | 75,24 | 0,11% | - |
| 19.03.2025 | 75,06 | 75,20 | 74,74 | 75,16 | 0,94% | 410,00 |
| 18.03.2025 | 75,52 | 75,52 | 74,12 | 74,46 | -1,66% | 238,00 |
| 17.03.2025 | 75,06 | 75,86 | 75,06 | 75,72 | 0,93% | 4,00 |
| 14.03.2025 | 74,56 | 75,02 | 73,80 | 75,02 | 1,52% | 568,00 |
| 13.03.2025 | 74,74 | 74,74 | 73,90 | 73,90 | -2,76% | 65,00 |
| 12.03.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,58% | 6,00 |
| 11.03.2025 | 77,10 | 77,18 | 74,82 | 75,56 | -1,38% | 683,00 |
| 10.03.2025 | 78,00 | 78,00 | 76,02 | 76,62 | -2,05% | 380,00 |
| 07.03.2025 | 78,62 | 78,62 | 77,76 | 78,22 | -0,18% | 23,00 |
| 06.03.2025 | 77,38 | 78,40 | 76,46 | 78,36 | 2,03% | 199,00 |
| 05.03.2025 | 75,48 | 77,42 | 75,48 | 76,80 | 0,52% | 25,00 |
| 04.03.2025 | 78,52 | 78,52 | 76,40 | 76,40 | -5,21% | 96,00 |
| 03.03.2025 | 81,82 | 81,82 | 80,60 | 80,60 | 1,38% | 9,00 |
| 28.02.2025 | 79,68 | 79,68 | 79,50 | 79,50 | -0,30% | 70,00 |
| 27.02.2025 | 79,74 | 79,74 | 79,74 | 79,74 | -0,33% | 1,00 |
| 26.02.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 1,73% | 50,00 |
| 25.02.2025 | 78,82 | 79,10 | 78,14 | 78,64 | -2,16% | 486,00 |
| 24.02.2025 | 79,46 | 80,38 | 79,46 | 80,38 | -0,37% | 93,00 |
| 21.02.2025 | 83,30 | 83,30 | 80,68 | 80,68 | -2,16% | 55,00 |
| 20.02.2025 | 82,44 | 82,46 | 81,58 | 82,46 | -0,17% | 13,00 |
| 19.02.2025 | 83,54 | 83,54 | 82,60 | 82,60 | 0,15% | 104,00 |
| 18.02.2025 | 81,46 | 82,48 | 81,46 | 82,48 | 0,34% | 292,00 |
| 17.02.2025 | 82,24 | 82,24 | 81,40 | 82,20 | 0,24% | 81,00 |
| 14.02.2025 | 89,00 | 89,14 | 82,00 | 82,00 | -6,39% | 314,00 |
| 13.02.2025 | 87,60 | 87,60 | 87,60 | 87,60 | -0,39% | 97,00 |
| 12.02.2025 | 88,36 | 88,36 | 87,94 | 87,94 | -0,34% | 62,00 |
| 11.02.2025 | 89,74 | 89,74 | 88,24 | 88,24 | -0,43% | 138,00 |
| 10.02.2025 | 88,74 | 88,74 | 88,62 | 88,62 | 0,82% | 233,00 |
| 07.02.2025 | 89,28 | 89,44 | 87,90 | 87,90 | -1,24% | 295,00 |
| 06.02.2025 | 89,16 | 89,16 | 89,00 | 89,00 | 0,08% | 155,00 |
| 05.02.2025 | 88,92 | 89,27 | 87,70 | 88,93 | -0,38% | - |
| 04.02.2025 | 89,72 | 90,85 | 89,14 | 89,27 | -0,81% | - |
| 03.02.2025 | 89,00 | 90,00 | 89,00 | 90,00 | -1,90% | 13,00 |
| 31.01.2025 | 91,74 | 91,74 | 91,74 | 91,74 | 4,13% | 335,00 |
| 30.01.2025 | 88,10 | 88,10 | 88,10 | 88,10 | -0,34% | 102,00 |
| 29.01.2025 | 87,02 | 88,40 | 87,02 | 88,40 | 1,47% | 14,00 |
| 28.01.2025 | 87,79 | 88,29 | 86,87 | 87,12 | -0,55% | - |
| 27.01.2025 | 88,50 | 88,50 | 87,06 | 87,60 | -1,79% | 23,00 |
| 24.01.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -2,09% | 1,00 |
| 23.01.2025 | 91,04 | 91,10 | 90,08 | 91,10 | 0,44% | 153,00 |
| 22.01.2025 | 90,54 | 90,70 | 90,54 | 90,70 | -0,20% | 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 |