71,670€
-1,12%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 72,66 | 72,66 | 70,98 | 71,64 | -1,21% | 41,00 |
| 29.10.2026 | 67,80 | 76,08 | 67,80 | 72,52 | 7,12% | 156,00 |
| 28.10.2026 | 67,66 | 68,57 | 67,20 | 67,70 | 0,68% | - |
| 27.10.2026 | 67,24 | 67,24 | 67,24 | 67,24 | 0,00% | 150,00 |
| 26.10.2026 | 65,46 | 67,24 | 65,46 | 67,24 | 3,45% | 201,00 |
| 23.10.2026 | 66,26 | 66,26 | 65,00 | 65,00 | -1,75% | 7,00 |
| 22.10.2026 | 70,01 | 70,06 | 65,34 | 66,16 | -5,66% | - |
| 21.10.2026 | 70,08 | 70,81 | 69,74 | 70,13 | 0,56% | - |
| 20.10.2026 | 69,10 | 69,74 | 69,10 | 69,74 | 0,10% | 21,00 |
| 19.10.2026 | 69,62 | 70,22 | 69,10 | 69,67 | 1,10% | - |
| 16.10.2026 | 69,49 | 70,86 | 68,72 | 68,91 | -0,71% | - |
| 15.10.2026 | 69,51 | 70,22 | 68,62 | 69,40 | -1,59% | - |
| 14.10.2026 | 70,52 | 70,52 | 70,52 | 70,52 | 1,29% | 183,00 |
| 13.10.2026 | 69,62 | 69,62 | 69,62 | 69,62 | -2,01% | 3,00 |
| 12.10.2026 | 70,50 | 72,29 | 70,34 | 71,05 | 1,10% | - |
| 09.10.2026 | 70,28 | 70,28 | 70,28 | 70,28 | 3,02% | 3,00 |
| 08.10.2026 | 68,22 | 68,22 | 68,22 | 68,22 | -2,43% | 1,00 |
| 07.10.2026 | 70,80 | 70,80 | 69,92 | 69,92 | -0,77% | 4,00 |
| 06.10.2026 | 70,12 | 71,51 | 69,88 | 70,46 | 0,54% | - |
| 05.10.2026 | 70,08 | 70,08 | 70,08 | 70,08 | 3,35% | 50,00 |
| 02.10.2026 | 67,08 | 68,34 | 66,84 | 67,81 | 2,40% | - |
| 01.10.2026 | 66,42 | 66,66 | 66,22 | 66,22 | -0,30% | 3,00 |
| 30.09.2026 | 67,67 | 67,80 | 66,40 | 66,42 | -1,40% | - |
| 29.09.2026 | 67,36 | 67,36 | 67,36 | 67,36 | -0,44% | 141,00 |
| 28.09.2026 | 66,88 | 67,66 | 66,88 | 67,66 | 0,83% | 19,00 |
| 25.09.2026 | 65,82 | 67,40 | 65,65 | 67,10 | 1,08% | - |
| 24.09.2026 | 66,48 | 66,48 | 66,38 | 66,38 | -0,90% | 31,00 |
| 23.09.2026 | 65,02 | 66,98 | 65,02 | 66,98 | 5,61% | 501,00 |
| 22.09.2026 | 62,72 | 63,42 | 62,72 | 63,42 | 0,19% | 3,00 |
| 21.09.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -0,63% | 1,00 |
| 18.09.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 0,16% | 25,00 |
| 17.09.2026 | 63,02 | 63,60 | 63,02 | 63,60 | 2,23% | 59,00 |
| 16.09.2026 | 62,40 | 63,34 | 61,91 | 62,21 | -0,37% | - |
| 15.09.2026 | 62,44 | 62,44 | 62,44 | 62,44 | 0,61% | 15,00 |
| 14.09.2026 | 62,06 | 62,06 | 62,06 | 62,06 | -1,29% | 25,00 |
| 11.09.2026 | 63,20 | 63,98 | 62,44 | 62,87 | 1,11% | - |
| 10.09.2026 | 62,18 | 62,18 | 62,18 | 62,18 | -2,08% | 20,00 |
| 09.09.2026 | 64,60 | 64,65 | 62,99 | 63,50 | -2,31% | - |
| 08.09.2026 | 64,94 | 65,00 | 64,94 | 65,00 | -0,03% | 15,00 |
| 07.09.2026 | 65,78 | 65,78 | 65,02 | 65,02 | -1,02% | 3,00 |
| 04.09.2026 | 64,83 | 65,94 | 64,35 | 65,69 | 2,80% | - |
| 03.09.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -1,45% | 40,00 |
| 02.09.2026 | 64,44 | 65,14 | 63,88 | 64,84 | -0,25% | - |
| 01.09.2026 | 66,78 | 66,78 | 65,00 | 65,00 | -2,61% | 8,00 |
| 31.08.2026 | 66,74 | 66,74 | 66,74 | 66,74 | -1,48% | 450,00 |
| 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 |