65,970€
-0,92%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |