60,470€
-1,45%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |