72,600€
1,94%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 71,03 | 73,23 | 70,20 | 72,57 | 1,90% | - |
| 30.06.2025 | 71,86 | 71,86 | 71,22 | 71,22 | -1,41% | - |
| 27.06.2025 | 72,48 | 72,48 | 72,24 | 72,24 | 1,15% | - |
| 26.06.2025 | 71,04 | 71,42 | 71,04 | 71,42 | -1,22% | - |
| 25.06.2025 | 71,78 | 72,30 | 71,78 | 72,30 | 2,21% | - |
| 24.06.2025 | 70,72 | 70,74 | 70,72 | 70,74 | 0,94% | - |
| 23.06.2025 | 69,36 | 70,08 | 69,36 | 70,08 | 2,07% | - |
| 20.06.2025 | 68,66 | 68,66 | 68,66 | 68,66 | -1,91% | - |
| 19.06.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 1,77% | - |
| 18.06.2025 | 68,78 | 68,78 | 68,78 | 68,78 | -0,41% | - |
| 17.06.2025 | 69,06 | 69,06 | 69,06 | 69,06 | -0,55% | - |
| 16.06.2025 | 69,44 | 69,44 | 69,44 | 69,44 | -0,03% | - |
| 13.06.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -1,67% | - |
| 12.06.2025 | 70,64 | 70,64 | 70,64 | 70,64 | -4,07% | - |
| 11.06.2025 | 73,64 | 73,64 | 73,64 | 73,64 | 1,35% | - |
| 10.06.2025 | 72,66 | 72,66 | 72,66 | 72,66 | 0,44% | - |
| 09.06.2025 | 72,34 | 72,34 | 72,34 | 72,34 | 2,78% | - |
| 06.06.2025 | 70,38 | 70,38 | 70,38 | 70,38 | -1,46% | - |
| 05.06.2025 | 71,42 | 71,42 | 71,42 | 71,42 | -0,47% | - |
| 04.06.2025 | 71,76 | 71,76 | 71,76 | 71,76 | 1,90% | - |
| 03.06.2025 | 70,42 | 70,42 | 70,42 | 70,42 | -1,01% | - |
| 02.06.2025 | 71,14 | 71,14 | 71,14 | 71,14 | -1,50% | - |
| 30.05.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 0,17% | - |
| 29.05.2025 | 72,70 | 72,70 | 72,10 | 72,10 | -1,07% | - |
| 28.05.2025 | 72,60 | 72,88 | 72,60 | 72,88 | 0,91% | - |
| 27.05.2025 | 70,98 | 72,22 | 70,98 | 72,22 | 2,15% | 41,00 |
| 26.05.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -0,42% | - |
| 23.05.2025 | 71,36 | 71,36 | 71,00 | 71,00 | -0,67% | - |
| 22.05.2025 | 71,36 | 71,48 | 71,36 | 71,48 | -1,41% | - |
| 21.05.2025 | 72,58 | 72,58 | 72,50 | 72,50 | -1,84% | - |
| 20.05.2025 | 73,78 | 73,86 | 73,78 | 73,86 | -0,19% | - |
| 19.05.2025 | 74,22 | 74,22 | 74,00 | 74,00 | 0,00% | - |
| 16.05.2025 | 73,62 | 74,00 | 73,62 | 74,00 | -0,05% | - |
| 15.05.2025 | 73,60 | 74,04 | 73,60 | 74,04 | -0,54% | - |
| 14.05.2025 | 75,22 | 75,22 | 74,44 | 74,44 | -1,77% | - |
| 13.05.2025 | 75,30 | 75,78 | 75,30 | 75,78 | 0,11% | - |
| 12.05.2025 | 71,14 | 75,70 | 71,14 | 75,70 | 7,10% | - |
| 09.05.2025 | 70,24 | 71,82 | 70,24 | 70,68 | 2,20% | 100,00 |
| 08.05.2025 | 69,00 | 69,16 | 69,00 | 69,16 | 2,22% | - |
| 07.05.2025 | 66,82 | 67,66 | 66,82 | 67,66 | 1,47% | - |
| 06.05.2025 | 67,50 | 67,50 | 66,68 | 66,68 | -2,54% | - |
| 05.05.2025 | 66,98 | 68,42 | 66,98 | 68,42 | 3,01% | 200,00 |
| 02.05.2025 | 63,38 | 66,42 | 63,38 | 66,42 | 3,10% | - |
| 30.04.2025 | 65,38 | 65,38 | 64,42 | 64,42 | -1,23% | - |
| 29.04.2025 | 65,44 | 65,44 | 65,22 | 65,22 | -1,90% | - |
| 28.04.2025 | 65,36 | 66,48 | 65,36 | 66,48 | 0,42% | - |
| 25.04.2025 | 66,56 | 66,56 | 66,20 | 66,20 | 1,88% | - |
| 24.04.2025 | 64,12 | 64,98 | 64,12 | 64,98 | -2,32% | - |
| 23.04.2025 | 64,02 | 66,52 | 64,02 | 66,52 | 7,19% | - |
| 22.04.2025 | 60,72 | 62,06 | 60,72 | 62,06 | -2,33% | - |
| 17.04.2025 | 63,06 | 63,54 | 63,06 | 63,54 | 0,70% | - |
| 16.04.2025 | 63,38 | 63,38 | 63,10 | 63,10 | -3,28% | - |
| 15.04.2025 | 64,24 | 65,24 | 64,24 | 65,24 | 1,18% | 100,00 |
| 14.04.2025 | 64,24 | 64,48 | 64,24 | 64,48 | 3,04% | - |
| 11.04.2025 | 63,04 | 63,04 | 62,58 | 62,58 | -2,61% | - |
| 10.04.2025 | 65,20 | 67,00 | 64,26 | 64,26 | 6,57% | 327,00 |
| 09.04.2025 | 60,44 | 60,44 | 60,30 | 60,30 | -6,42% | - |
| 08.04.2025 | 61,24 | 64,44 | 61,24 | 64,44 | 2,55% | - |
| 07.04.2025 | 60,66 | 62,84 | 60,66 | 62,84 | 0,71% | - |
| 04.04.2025 | 65,42 | 65,42 | 62,40 | 62,40 | -7,88% | - |
| 03.04.2025 | 72,34 | 72,34 | 67,74 | 67,74 | -8,53% | - |
| 02.04.2025 | 74,26 | 74,26 | 74,06 | 74,06 | 1,20% | - |
| 01.04.2025 | 73,42 | 73,42 | 73,18 | 73,18 | 0,80% | - |
| 31.03.2025 | 72,94 | 72,94 | 72,60 | 72,60 | -2,45% | - |
| 28.03.2025 | 75,08 | 75,08 | 74,42 | 74,42 | -0,51% | - |
| 27.03.2025 | 75,48 | 75,48 | 74,80 | 74,80 | -1,99% | - |
| 26.03.2025 | 76,06 | 76,32 | 76,06 | 76,32 | 1,17% | - |
| 25.03.2025 | 75,88 | 75,88 | 75,44 | 75,44 | -0,71% | - |
| 24.03.2025 | 75,00 | 75,98 | 75,00 | 75,98 | 2,81% | - |
| 21.03.2025 | 75,18 | 75,18 | 73,90 | 73,90 | -2,07% | - |
| 20.03.2025 | 75,36 | 75,46 | 75,36 | 75,46 | 1,23% | - |
| 19.03.2025 | 74,54 | 74,54 | 74,54 | 74,54 | -0,67% | - |
| 18.03.2025 | 75,68 | 75,68 | 75,04 | 75,04 | -0,50% | - |
| 17.03.2025 | 74,72 | 75,42 | 74,72 | 75,42 | 1,37% | - |
| 14.03.2025 | 73,92 | 74,40 | 73,92 | 74,40 | 0,00% | - |
| 13.03.2025 | 74,68 | 74,68 | 74,40 | 74,40 | -1,30% | - |
| 12.03.2025 | 76,02 | 76,02 | 75,38 | 75,38 | -0,48% | - |
| 11.03.2025 | 76,70 | 76,70 | 75,74 | 75,74 | -2,12% | - |
| 10.03.2025 | 78,00 | 78,00 | 77,38 | 77,38 | -0,67% | - |
| 07.03.2025 | 77,98 | 77,98 | 77,90 | 77,90 | 0,83% | - |
| 06.03.2025 | 77,78 | 77,78 | 77,26 | 77,26 | 0,47% | 47,00 |
| 05.03.2025 | 76,42 | 76,90 | 76,42 | 76,90 | 0,79% | - |
| 04.03.2025 | 78,34 | 78,34 | 76,30 | 76,30 | -4,46% | - |
| 03.03.2025 | 81,18 | 81,18 | 79,86 | 79,86 | 0,08% | - |
| 28.02.2025 | 79,60 | 79,80 | 79,60 | 79,80 | -0,10% | - |
| 27.02.2025 | 79,38 | 79,88 | 79,38 | 79,88 | -0,52% | - |
| 26.02.2025 | 79,18 | 80,30 | 79,18 | 80,30 | 3,13% | - |
| 25.02.2025 | 78,60 | 78,60 | 77,86 | 77,86 | -1,29% | - |
| 24.02.2025 | 79,56 | 79,56 | 78,88 | 78,88 | -1,87% | - |
| 21.02.2025 | 82,30 | 82,30 | 80,38 | 80,38 | -2,00% | - |
| 20.02.2025 | 81,66 | 82,02 | 81,66 | 82,02 | -1,16% | - |
| 19.02.2025 | 82,64 | 82,98 | 82,64 | 82,98 | 0,61% | - |
| 18.02.2025 | 81,58 | 82,64 | 81,58 | 82,48 | 1,30% | 27,00 |
| 17.02.2025 | 81,42 | 81,42 | 81,42 | 81,42 | -7,10% | - |
| 14.02.2025 | 87,64 | 87,64 | 87,64 | 87,64 | -0,57% | - |
| 13.02.2025 | 86,82 | 88,14 | 86,82 | 88,14 | 0,43% | - |
| 12.02.2025 | 88,54 | 88,54 | 87,76 | 87,76 | -0,45% | - |
| 11.02.2025 | 88,88 | 90,14 | 88,16 | 88,16 | 0,02% | 70,00 |
| 10.02.2025 | 87,90 | 88,14 | 87,90 | 88,14 | -0,63% | - |
| 07.02.2025 | 88,56 | 88,72 | 88,56 | 88,70 | -0,54% | 100,00 |