78,370€
1,28%
Echtzeit-Aktienkurs Ingersoll Rand
Bid:
Ask:
Aktienkurse zur Ingersoll Rand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 77,72 | 79,48 | 77,72 | 79,48 | 2,71% | - |
| 05.09.2024 | 77,96 | 77,96 | 77,38 | 77,38 | -2,57% | - |
| 04.09.2024 | 78,94 | 79,42 | 78,94 | 79,42 | 0,35% | - |
| 03.09.2024 | 81,82 | 81,82 | 79,14 | 79,14 | -3,16% | - |
| 02.09.2024 | 81,72 | 81,72 | 81,72 | 81,72 | 0,10% | - |
| 30.08.2024 | 81,28 | 81,64 | 81,28 | 81,64 | 0,86% | - |
| 29.08.2024 | 79,36 | 80,94 | 79,36 | 80,94 | -0,71% | - |
| 28.08.2024 | 80,54 | 81,52 | 80,54 | 81,52 | 1,37% | - |
| 27.08.2024 | 80,52 | 80,52 | 80,42 | 80,42 | -2,02% | - |
| 26.08.2024 | 81,16 | 82,08 | 81,16 | 82,08 | 0,93% | - |
| 23.08.2024 | 80,42 | 81,32 | 80,42 | 81,32 | -0,17% | - |
| 22.08.2024 | 80,98 | 81,46 | 80,98 | 81,46 | -0,07% | - |
| 21.08.2024 | 80,66 | 81,52 | 80,66 | 81,52 | -0,49% | - |
| 20.08.2024 | 81,34 | 81,92 | 81,34 | 81,92 | -0,58% | - |
| 19.08.2024 | 81,54 | 82,40 | 81,54 | 82,40 | -1,03% | - |
| 16.08.2024 | 83,28 | 83,28 | 83,26 | 83,26 | -0,19% | - |
| 15.08.2024 | 81,98 | 83,42 | 81,98 | 83,42 | 2,21% | - |
| 14.08.2024 | 81,02 | 81,62 | 81,02 | 81,62 | 0,96% | - |
| 13.08.2024 | 80,06 | 80,84 | 80,06 | 80,84 | 0,00% | - |
| 12.08.2024 | 81,18 | 81,18 | 80,84 | 80,84 | -1,13% | - |
| 09.08.2024 | 82,02 | 83,24 | 81,76 | 81,76 | 1,31% | 11,00 |
| 08.08.2024 | 79,06 | 80,70 | 79,06 | 80,70 | -1,47% | - |
| 07.08.2024 | 80,32 | 81,90 | 80,32 | 81,90 | 1,51% | - |
| 06.08.2024 | 79,44 | 80,68 | 79,44 | 80,68 | 3,20% | - |
| 05.08.2024 | 77,76 | 78,18 | 77,76 | 78,18 | -5,88% | 16,00 |
| 02.08.2024 | 83,06 | 83,06 | 83,06 | 83,06 | -4,24% | - |
| 01.08.2024 | 90,64 | 90,64 | 86,74 | 86,74 | -4,91% | - |
| 31.07.2024 | 90,92 | 91,22 | 90,92 | 91,22 | -0,50% | - |
| 30.07.2024 | 90,36 | 91,68 | 90,36 | 91,68 | 0,79% | - |
| 29.07.2024 | 90,30 | 90,96 | 90,30 | 90,96 | 0,51% | - |
| 26.07.2024 | 88,62 | 90,50 | 88,62 | 90,50 | 3,36% | - |
| 25.07.2024 | 87,56 | 87,56 | 87,56 | 87,56 | -2,73% | - |
| 24.07.2024 | 91,12 | 91,12 | 90,02 | 90,02 | -2,41% | - |
| 23.07.2024 | 90,76 | 92,24 | 90,76 | 92,24 | 2,76% | - |
| 22.07.2024 | 88,24 | 89,76 | 88,24 | 89,76 | -0,13% | - |
| 19.07.2024 | 89,16 | 89,88 | 89,16 | 89,88 | -0,58% | - |
| 18.07.2024 | 88,88 | 90,40 | 88,88 | 90,40 | -0,15% | - |
| 17.07.2024 | 90,80 | 90,80 | 90,54 | 90,54 | -1,09% | - |
| 16.07.2024 | 89,82 | 91,54 | 89,82 | 91,54 | 1,71% | - |
| 15.07.2024 | 88,58 | 90,00 | 88,58 | 90,00 | 3,45% | - |
| 12.07.2024 | 87,00 | 87,00 | 87,00 | 87,00 | 1,00% | - |
| 11.07.2024 | 86,14 | 86,14 | 86,14 | 86,14 | 2,60% | - |
| 10.07.2024 | 83,96 | 83,96 | 83,96 | 83,96 | -0,38% | - |
| 09.07.2024 | 84,36 | 84,36 | 84,28 | 84,28 | 0,91% | 18,00 |
| 08.07.2024 | 83,52 | 83,52 | 83,52 | 83,52 | 0,19% | - |
| 05.07.2024 | 83,36 | 83,36 | 83,36 | 83,36 | -0,24% | - |
| 04.07.2024 | 83,56 | 83,56 | 83,56 | 83,56 | 0,02% | - |
| 03.07.2024 | 83,54 | 83,54 | 83,54 | 83,54 | 1,21% | - |
| 02.07.2024 | 82,54 | 82,54 | 82,54 | 82,54 | -1,50% | - |
| 01.07.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -0,66% | - |
| 28.06.2024 | 84,36 | 84,36 | 84,36 | 84,36 | 1,61% | - |
| 27.06.2024 | 83,02 | 83,02 | 83,02 | 83,02 | -0,26% | - |
| 26.06.2024 | 83,24 | 83,24 | 83,24 | 83,24 | -2,92% | - |
| 25.06.2024 | 85,74 | 85,74 | 85,74 | 85,74 | -0,28% | - |
| 24.06.2024 | 85,98 | 85,98 | 85,98 | 85,98 | -0,39% | - |
| 21.06.2024 | 86,16 | 86,32 | 86,16 | 86,32 | -2,26% | - |
| 20.06.2024 | 87,42 | 88,32 | 87,42 | 88,32 | 1,21% | - |
| 19.06.2024 | 87,26 | 87,26 | 87,26 | 87,26 | 0,39% | - |
| 18.06.2024 | 86,18 | 86,92 | 86,18 | 86,92 | 2,04% | - |
| 17.06.2024 | 84,62 | 86,26 | 84,62 | 85,18 | -0,65% | 21,00 |
| 14.06.2024 | 87,20 | 87,20 | 85,74 | 85,74 | -1,52% | - |
| 13.06.2024 | 86,92 | 87,06 | 86,92 | 87,06 | 0,79% | - |
| 12.06.2024 | 84,28 | 86,38 | 84,28 | 86,38 | 2,08% | - |
| 11.06.2024 | 83,86 | 84,62 | 83,86 | 84,62 | 1,27% | - |
| 10.06.2024 | 82,10 | 83,56 | 82,10 | 83,56 | 1,56% | - |
| 07.06.2024 | 80,44 | 82,28 | 80,44 | 82,28 | 0,44% | - |
| 06.06.2024 | 81,62 | 81,92 | 81,62 | 81,92 | 1,41% | 400,00 |
| 05.06.2024 | 80,16 | 80,78 | 80,16 | 80,78 | -2,06% | - |
| 04.06.2024 | 81,78 | 82,48 | 81,78 | 82,48 | -1,93% | - |
| 03.06.2024 | 85,04 | 85,04 | 84,10 | 84,10 | -0,92% | - |
| 31.05.2024 | 84,06 | 84,88 | 84,06 | 84,88 | 1,14% | - |
| 30.05.2024 | 83,22 | 83,92 | 83,22 | 83,92 | -0,85% | - |
| 29.05.2024 | 85,08 | 85,08 | 84,64 | 84,64 | -2,78% | - |
| 28.05.2024 | 87,04 | 87,06 | 87,04 | 87,06 | -0,11% | - |
| 27.05.2024 | 87,16 | 87,16 | 87,16 | 87,16 | -0,73% | - |
| 24.05.2024 | 87,18 | 87,80 | 87,18 | 87,80 | -0,95% | - |
| 23.05.2024 | 88,02 | 88,64 | 88,02 | 88,64 | 1,00% | - |
| 22.05.2024 | 86,78 | 87,76 | 86,78 | 87,76 | 1,36% | - |
| 21.05.2024 | 85,86 | 86,58 | 85,86 | 86,58 | 1,45% | - |
| 20.05.2024 | 84,40 | 85,34 | 84,40 | 85,34 | 0,87% | - |
| 17.05.2024 | 83,34 | 84,60 | 83,34 | 84,60 | 0,09% | - |
| 16.05.2024 | 84,50 | 84,52 | 84,50 | 84,52 | -0,45% | - |
| 15.05.2024 | 83,76 | 84,90 | 83,76 | 84,90 | 1,17% | - |
| 14.05.2024 | 83,40 | 83,92 | 83,40 | 83,92 | -0,10% | - |
| 13.05.2024 | 83,94 | 84,00 | 83,20 | 84,00 | -0,66% | 208,00 |
| 10.05.2024 | 83,68 | 84,56 | 83,68 | 84,56 | 0,64% | - |
| 09.05.2024 | 83,56 | 84,02 | 83,56 | 84,02 | 0,72% | - |
| 08.05.2024 | 82,82 | 83,42 | 82,82 | 83,42 | 2,11% | - |
| 07.05.2024 | 81,44 | 81,70 | 81,44 | 81,70 | -1,42% | - |
| 06.05.2024 | 79,82 | 82,88 | 79,82 | 82,88 | 1,77% | 400,00 |
| 03.05.2024 | 82,04 | 82,04 | 81,44 | 81,44 | -5,68% | - |
| 02.05.2024 | 86,18 | 86,34 | 86,18 | 86,34 | -1,12% | - |
| 30.04.2024 | 86,36 | 87,32 | 86,36 | 87,32 | 0,48% | - |
| 29.04.2024 | 86,50 | 86,90 | 86,50 | 86,90 | 0,21% | - |
| 26.04.2024 | 85,48 | 86,72 | 85,48 | 86,72 | 2,24% | - |
| 25.04.2024 | 85,06 | 85,06 | 84,82 | 84,82 | -1,71% | - |
| 24.04.2024 | 84,04 | 86,30 | 84,04 | 86,30 | 3,50% | - |
| 23.04.2024 | 82,40 | 83,38 | 82,40 | 83,38 | -0,07% | - |
| 22.04.2024 | 82,30 | 83,44 | 82,30 | 83,44 | -0,48% | 26,00 |
| 19.04.2024 | 82,46 | 83,84 | 81,00 | 83,84 | -0,66% | 310,00 |