67,800€
-0,96%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 67,82 | 68,47 | 67,33 | 67,74 | -1,05% | - |
| 27.08.2026 | 68,46 | 68,46 | 68,46 | 68,46 | 1,03% | 1,00 |
| 26.08.2026 | 67,76 | 67,76 | 67,76 | 67,76 | -0,82% | 5,00 |
| 25.08.2026 | 68,32 | 68,32 | 68,32 | 68,32 | -1,33% | 1,00 |
| 24.08.2026 | 69,24 | 69,24 | 69,24 | 69,24 | 0,44% | 1,00 |
| 21.08.2026 | 68,94 | 68,94 | 68,94 | 68,94 | -0,89% | 3,00 |
| 20.08.2026 | 69,56 | 69,56 | 69,56 | 69,56 | 0,40% | 1,00 |
| 19.08.2026 | 69,63 | 70,37 | 69,03 | 69,28 | -2,04% | - |
| 18.08.2026 | 70,72 | 70,72 | 70,72 | 70,72 | -1,91% | 1,00 |
| 17.08.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -0,83% | 1,00 |
| 14.08.2026 | 73,42 | 73,42 | 72,70 | 72,70 | 0,36% | 4,00 |
| 13.08.2026 | 72,44 | 72,44 | 72,44 | 72,44 | 0,95% | 1,00 |
| 12.08.2026 | 71,76 | 71,76 | 71,76 | 71,76 | -4,06% | 42,00 |
| 11.08.2026 | 74,80 | 74,80 | 74,80 | 74,80 | -0,48% | 45,00 |
| 10.08.2026 | 74,94 | 75,16 | 74,94 | 75,16 | -1,16% | 2,00 |
| 07.08.2026 | 76,92 | 76,92 | 76,04 | 76,04 | -3,82% | 4,00 |
| 06.08.2026 | 78,84 | 79,44 | 78,84 | 79,06 | 2,12% | 507,00 |
| 05.08.2026 | 77,42 | 77,42 | 77,42 | 77,42 | 1,90% | 165,00 |
| 04.08.2026 | 75,98 | 75,98 | 75,98 | 75,98 | 1,50% | 1,00 |
| 03.08.2026 | 73,04 | 75,04 | 73,04 | 74,86 | 3,51% | 161,00 |
| 31.07.2026 | 71,57 | 72,99 | 65,58 | 72,32 | -1,18% | - |
| 30.07.2026 | 73,91 | 74,88 | 72,03 | 73,18 | -3,18% | - |
| 29.07.2026 | 75,58 | 75,58 | 75,58 | 75,58 | 0,64% | 1,00 |
| 28.07.2026 | 75,10 | 75,10 | 75,10 | 75,10 | 0,35% | 4,00 |
| 27.07.2026 | 74,52 | 74,84 | 74,52 | 74,84 | -0,21% | 2,00 |
| 24.07.2026 | 73,80 | 75,00 | 73,78 | 75,00 | 2,26% | 51,00 |
| 23.07.2026 | 73,16 | 73,34 | 73,16 | 73,34 | 0,07% | 15,00 |
| 22.07.2026 | 70,89 | 73,60 | 70,65 | 73,29 | 4,52% | - |
| 21.07.2026 | 70,12 | 70,12 | 70,12 | 70,12 | -3,23% | 1,00 |
| 20.07.2026 | 72,48 | 72,48 | 72,46 | 72,46 | 1,14% | 29,00 |
| 17.07.2026 | 73,28 | 74,04 | 71,64 | 71,64 | -2,40% | 75,00 |
| 16.07.2026 | 68,76 | 73,40 | 68,76 | 73,40 | 5,37% | 399,00 |
| 15.07.2026 | 69,44 | 69,66 | 69,44 | 69,66 | 0,99% | 2,00 |
| 14.07.2026 | 68,98 | 68,98 | 68,98 | 68,98 | 0,52% | 1,00 |
| 13.07.2026 | 68,89 | 70,61 | 68,54 | 68,62 | -1,12% | - |
| 10.07.2026 | 67,34 | 69,65 | 67,31 | 69,40 | 2,21% | - |
| 09.07.2026 | 67,90 | 67,90 | 67,90 | 67,90 | -0,64% | 4,00 |
| 08.07.2026 | 68,34 | 68,34 | 68,34 | 68,34 | -0,23% | 1,00 |
| 07.07.2026 | 71,02 | 71,02 | 68,50 | 68,50 | -2,56% | 3,00 |
| 06.07.2026 | 70,28 | 70,30 | 70,28 | 70,30 | -0,20% | 42,00 |
| 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 |