70,440€
-0,09%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 70,53 | 70,58 | 70,22 | 70,44 | 0,01% | - |
| 02.07.2026 | 71,02 | 71,44 | 69,43 | 70,43 | -1,14% | - |
| 01.07.2026 | 72,00 | 72,00 | 70,90 | 71,24 | -0,25% | 80,00 |
| 30.06.2026 | 71,42 | 71,42 | 71,42 | 71,42 | 1,12% | 45,00 |
| 29.06.2026 | 71,77 | 71,87 | 69,86 | 70,63 | -1,33% | - |
| 26.06.2026 | 71,88 | 71,88 | 71,46 | 71,58 | -0,78% | 81,00 |
| 25.06.2026 | 72,14 | 72,14 | 72,14 | 72,14 | 7,54% | 50,00 |
| 24.06.2026 | 67,08 | 67,08 | 67,08 | 67,08 | -0,50% | 1,00 |
| 23.06.2026 | 67,64 | 67,96 | 67,08 | 67,42 | -0,59% | 54,00 |
| 22.06.2026 | 68,34 | 68,34 | 67,82 | 67,82 | 0,10% | 58,00 |
| 19.06.2026 | 67,97 | 68,05 | 67,73 | 67,75 | -0,75% | - |
| 18.06.2026 | 67,23 | 69,15 | 67,16 | 68,26 | 0,50% | - |
| 17.06.2026 | 67,92 | 67,92 | 67,92 | 67,92 | 2,88% | 8,00 |
| 16.06.2026 | 66,02 | 66,02 | 66,02 | 66,02 | 2,04% | 1,00 |
| 15.06.2026 | 64,70 | 64,70 | 64,70 | 64,70 | 2,67% | 2,00 |
| 12.06.2026 | 63,02 | 63,02 | 63,02 | 63,02 | 0,17% | 2,00 |
| 11.06.2026 | 61,24 | 63,06 | 60,68 | 62,91 | -1,24% | - |
| 10.06.2026 | 63,46 | 63,70 | 63,18 | 63,70 | 0,03% | 143,00 |
| 09.06.2026 | 63,30 | 63,68 | 63,30 | 63,68 | 0,22% | 41,00 |
| 08.06.2026 | 62,88 | 63,54 | 62,52 | 63,54 | 2,98% | 101,00 |
| 05.06.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -1,06% | 16,00 |
| 04.06.2026 | 60,36 | 62,36 | 60,35 | 62,36 | 2,84% | - |
| 03.06.2026 | 61,55 | 62,16 | 60,29 | 60,64 | 0,60% | - |
| 02.06.2026 | 60,50 | 60,50 | 60,28 | 60,28 | -1,31% | 222,00 |
| 01.06.2026 | 61,78 | 61,78 | 60,72 | 61,08 | -1,29% | 44,00 |
| 29.05.2026 | 61,38 | 61,88 | 61,02 | 61,88 | 1,88% | 35,00 |
| 28.05.2026 | 60,66 | 60,74 | 60,66 | 60,74 | -1,20% | 30,00 |
| 27.05.2026 | 62,50 | 62,50 | 61,48 | 61,48 | 0,82% | 32,00 |
| 26.05.2026 | 61,02 | 61,02 | 60,98 | 60,98 | -0,29% | 61,00 |
| 25.05.2026 | 61,72 | 61,72 | 61,16 | 61,16 | 0,16% | 3,00 |
| 22.05.2026 | 61,06 | 61,06 | 61,06 | 61,06 | 1,24% | 5,00 |
| 21.05.2026 | 60,47 | 60,75 | 58,90 | 60,31 | 0,18% | - |
| 20.05.2026 | 59,50 | 60,20 | 59,16 | 60,20 | 1,28% | 386,00 |
| 19.05.2026 | 59,86 | 59,86 | 59,44 | 59,44 | -1,56% | 75,00 |
| 18.05.2026 | 60,38 | 60,38 | 60,38 | 60,38 | -0,36% | 2,00 |
| 15.05.2026 | 61,10 | 61,40 | 60,60 | 60,60 | -1,46% | 362,00 |
| 14.05.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -1,00% | 2,00 |
| 13.05.2026 | 62,94 | 62,94 | 62,12 | 62,12 | -0,75% | 60,00 |
| 12.05.2026 | 63,48 | 63,63 | 61,55 | 62,59 | -2,02% | - |
| 11.05.2026 | 64,02 | 64,02 | 63,78 | 63,88 | -2,86% | 81,00 |
| 08.05.2026 | 65,72 | 65,76 | 65,72 | 65,76 | -1,20% | 26,00 |
| 07.05.2026 | 67,36 | 67,38 | 66,56 | 66,56 | -1,28% | 7,00 |
| 06.05.2026 | 65,36 | 67,42 | 65,34 | 67,42 | 4,56% | 320,00 |
| 05.05.2026 | 65,10 | 65,10 | 64,48 | 64,48 | -2,54% | 2,00 |
| 04.05.2026 | 66,92 | 66,92 | 65,98 | 66,16 | -2,04% | 58,00 |
| 30.04.2026 | 67,54 | 67,54 | 67,54 | 67,54 | -2,62% | 6,00 |
| 29.04.2026 | 68,84 | 69,36 | 68,84 | 69,36 | -0,07% | 196,00 |
| 28.04.2026 | 71,75 | 72,13 | 68,75 | 69,41 | -3,06% | - |
| 27.04.2026 | 71,34 | 72,25 | 71,10 | 71,60 | -0,69% | - |
| 24.04.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 0,87% | 4,00 |
| 23.04.2026 | 71,48 | 71,48 | 71,48 | 71,48 | -0,25% | 1,00 |
| 22.04.2026 | 72,90 | 72,90 | 71,66 | 71,66 | -1,38% | 315,00 |
| 21.04.2026 | 72,82 | 72,90 | 72,66 | 72,66 | -0,08% | 301,00 |
| 20.04.2026 | 72,92 | 72,92 | 72,72 | 72,72 | -0,63% | 69,00 |
| 17.04.2026 | 71,16 | 73,20 | 71,16 | 73,18 | 2,90% | 75,00 |
| 16.04.2026 | 70,44 | 71,12 | 70,44 | 71,12 | 1,37% | 5,00 |
| 15.04.2026 | 75,26 | 75,26 | 70,16 | 70,16 | -6,80% | 54,00 |
| 14.04.2026 | 74,48 | 75,54 | 73,48 | 75,28 | 0,80% | - |
| 13.04.2026 | 72,59 | 74,69 | 72,24 | 74,68 | 0,89% | - |
| 10.04.2026 | 74,02 | 74,02 | 74,02 | 74,02 | 1,15% | 1,00 |
| 09.04.2026 | 73,18 | 73,18 | 73,18 | 73,18 | 2,67% | 91,00 |
| 08.04.2026 | 70,10 | 71,28 | 70,10 | 71,28 | 5,41% | 51,00 |
| 07.04.2026 | 68,22 | 68,22 | 67,62 | 67,62 | -0,01% | 3,00 |
| 02.04.2026 | 68,54 | 68,81 | 66,10 | 67,63 | -3,05% | - |
| 01.04.2026 | 69,90 | 69,90 | 69,72 | 69,76 | 3,66% | 3,00 |
| 31.03.2026 | 67,30 | 67,30 | 67,30 | 67,30 | -1,69% | 1,00 |
| 30.03.2026 | 69,90 | 69,92 | 68,20 | 68,46 | -1,86% | 795,00 |
| 27.03.2026 | 70,64 | 70,64 | 69,76 | 69,76 | -1,37% | 190,00 |
| 26.03.2026 | 72,09 | 72,80 | 70,61 | 70,73 | -2,63% | - |
| 25.03.2026 | 72,64 | 72,64 | 72,64 | 72,64 | 3,98% | 139,00 |
| 24.03.2026 | 69,86 | 69,86 | 69,86 | 69,86 | -3,80% | 5,00 |
| 23.03.2026 | 70,08 | 72,62 | 70,08 | 72,62 | 2,28% | 312,00 |
| 20.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -0,08% | 1,00 |
| 19.03.2026 | 71,32 | 71,32 | 71,06 | 71,06 | -0,86% | 265,00 |
| 18.03.2026 | 71,68 | 71,68 | 71,68 | 71,68 | -0,50% | 40,00 |
| 17.03.2026 | 72,04 | 72,04 | 72,04 | 72,04 | -1,75% | 1,00 |
| 16.03.2026 | 72,52 | 73,32 | 72,32 | 73,32 | 3,09% | 229,00 |
| 13.03.2026 | 71,10 | 71,12 | 71,10 | 71,12 | 0,40% | 65,00 |
| 12.03.2026 | 70,84 | 70,84 | 70,84 | 70,84 | -4,48% | 30,00 |
| 11.03.2026 | 74,16 | 74,16 | 74,16 | 74,16 | -0,70% | 4,00 |
| 10.03.2026 | 74,68 | 74,68 | 74,68 | 74,68 | 2,13% | 1,00 |
| 09.03.2026 | 74,16 | 74,16 | 72,42 | 73,12 | -2,32% | 102,00 |
| 06.03.2026 | 75,32 | 75,32 | 74,86 | 74,86 | -3,95% | 36,00 |
| 05.03.2026 | 77,94 | 77,94 | 77,94 | 77,94 | -0,61% | 51,00 |
| 04.03.2026 | 77,90 | 78,44 | 77,90 | 78,42 | -1,26% | 21,00 |
| 03.03.2026 | 79,46 | 79,46 | 79,42 | 79,42 | 1,59% | 44,00 |
| 02.03.2026 | 79,58 | 79,58 | 78,18 | 78,18 | -1,54% | 3,00 |
| 27.02.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -0,50% | 5,00 |
| 26.02.2026 | 78,53 | 79,92 | 78,48 | 79,80 | -0,05% | - |
| 25.02.2026 | 79,22 | 79,84 | 79,22 | 79,84 | -0,62% | 70,00 |
| 24.02.2026 | 79,40 | 80,34 | 79,40 | 80,34 | 0,05% | 17,00 |
| 23.02.2026 | 79,98 | 80,96 | 79,60 | 80,30 | -2,14% | 483,00 |
| 20.02.2026 | 82,06 | 82,06 | 82,06 | 82,06 | 0,64% | 1,00 |
| 19.02.2026 | 82,08 | 82,08 | 81,54 | 81,54 | -0,97% | 113,00 |
| 18.02.2026 | 84,48 | 84,48 | 82,26 | 82,34 | -1,29% | 179,00 |
| 17.02.2026 | 84,32 | 84,32 | 83,42 | 83,42 | 0,92% | 391,00 |
| 16.02.2026 | 82,82 | 83,24 | 82,52 | 82,66 | 0,54% | 474,00 |
| 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 |