68,630€
-0,77%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 69,85 | 69,92 | 68,45 | 68,48 | -0,98% | - |
| 22.09.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 0,64% | - |
| 19.09.2025 | 68,92 | 68,92 | 68,72 | 68,72 | 0,38% | - |
| 18.09.2025 | 66,86 | 68,46 | 66,86 | 68,46 | 3,57% | 30,00 |
| 17.09.2025 | 65,22 | 66,10 | 65,22 | 66,10 | -0,87% | - |
| 16.09.2025 | 66,86 | 66,86 | 66,54 | 66,68 | -0,36% | 91,00 |
| 15.09.2025 | 66,92 | 66,92 | 66,92 | 66,92 | -2,25% | - |
| 12.09.2025 | 68,80 | 68,80 | 68,46 | 68,46 | -2,19% | - |
| 11.09.2025 | 69,15 | 69,99 | 68,32 | 69,99 | 2,21% | - |
| 10.09.2025 | 67,68 | 68,48 | 67,68 | 68,48 | 0,93% | - |
| 09.09.2025 | 68,81 | 69,02 | 67,61 | 67,85 | -0,04% | - |
| 08.09.2025 | 69,62 | 69,67 | 67,67 | 67,88 | -0,56% | - |
| 05.09.2025 | 67,62 | 68,26 | 67,62 | 68,26 | 3,02% | - |
| 04.09.2025 | 66,04 | 66,26 | 66,04 | 66,26 | -0,51% | - |
| 03.09.2025 | 66,42 | 66,60 | 66,24 | 66,60 | -0,51% | 16,00 |
| 02.09.2025 | 67,64 | 67,64 | 66,94 | 66,94 | -1,03% | - |
| 01.09.2025 | 67,64 | 67,64 | 67,64 | 67,64 | -0,94% | - |
| 29.08.2025 | 68,36 | 68,36 | 68,28 | 68,28 | -0,93% | - |
| 28.08.2025 | 69,06 | 69,06 | 68,92 | 68,92 | -1,63% | - |
| 27.08.2025 | 69,54 | 70,06 | 69,54 | 70,06 | 2,22% | - |
| 26.08.2025 | 68,12 | 68,54 | 68,12 | 68,54 | 0,12% | - |
| 25.08.2025 | 70,72 | 70,72 | 68,46 | 68,46 | 2,85% | 15,00 |
| 22.08.2025 | 66,56 | 66,56 | 66,56 | 66,56 | -0,80% | - |
| 21.08.2025 | 67,52 | 67,52 | 67,10 | 67,10 | -0,62% | - |
| 20.08.2025 | 68,18 | 68,18 | 67,52 | 67,52 | -0,21% | - |
| 19.08.2025 | 67,28 | 67,66 | 67,28 | 67,66 | 1,47% | - |
| 18.08.2025 | 66,68 | 66,68 | 66,68 | 66,68 | -1,94% | - |
| 15.08.2025 | 67,48 | 68,00 | 67,48 | 68,00 | -0,18% | - |
| 14.08.2025 | 68,62 | 68,62 | 68,12 | 68,12 | 1,25% | - |
| 13.08.2025 | 66,80 | 68,28 | 66,80 | 67,28 | 1,51% | 9,00 |
| 12.08.2025 | 65,54 | 66,28 | 65,54 | 66,28 | 1,41% | - |
| 11.08.2025 | 64,82 | 65,36 | 64,82 | 65,36 | 0,09% | - |
| 08.08.2025 | 65,24 | 65,30 | 65,24 | 65,30 | -0,85% | - |
| 07.08.2025 | 65,22 | 65,86 | 65,22 | 65,86 | -0,27% | - |
| 06.08.2025 | 67,04 | 67,04 | 66,04 | 66,04 | -1,87% | - |
| 05.08.2025 | 67,86 | 67,86 | 67,30 | 67,30 | 3,06% | - |
| 04.08.2025 | 64,72 | 65,30 | 64,72 | 65,30 | -1,15% | - |
| 01.08.2025 | 72,46 | 73,30 | 66,06 | 66,06 | -12,41% | 505,00 |
| 31.07.2025 | 74,86 | 75,42 | 74,86 | 75,42 | 0,11% | - |
| 30.07.2025 | 75,14 | 75,34 | 75,14 | 75,34 | -0,87% | - |
| 29.07.2025 | 75,62 | 76,00 | 75,62 | 76,00 | 0,80% | - |
| 28.07.2025 | 75,14 | 75,40 | 75,14 | 75,40 | 1,67% | - |
| 25.07.2025 | 73,76 | 74,16 | 73,76 | 74,16 | 0,98% | - |
| 24.07.2025 | 73,20 | 73,44 | 73,20 | 73,44 | 0,44% | - |
| 23.07.2025 | 72,74 | 73,12 | 72,74 | 73,12 | 1,64% | - |
| 22.07.2025 | 71,46 | 71,94 | 71,46 | 71,94 | -1,59% | - |
| 21.07.2025 | 73,26 | 73,26 | 73,10 | 73,10 | -0,63% | - |
| 18.07.2025 | 75,36 | 75,36 | 73,56 | 73,56 | -2,18% | - |
| 17.07.2025 | 73,94 | 75,20 | 73,94 | 75,20 | 2,45% | - |
| 16.07.2025 | 73,82 | 73,82 | 73,40 | 73,40 | -2,13% | - |
| 15.07.2025 | 74,72 | 75,00 | 74,72 | 75,00 | -0,13% | - |
| 14.07.2025 | 75,50 | 75,50 | 75,10 | 75,10 | 0,27% | 300,00 |
| 11.07.2025 | 75,22 | 75,22 | 74,90 | 74,90 | -1,00% | - |
| 10.07.2025 | 74,22 | 75,66 | 74,22 | 75,66 | 1,20% | - |
| 09.07.2025 | 73,88 | 74,76 | 73,88 | 74,76 | 0,54% | - |
| 08.07.2025 | 73,64 | 74,36 | 73,64 | 74,36 | 1,03% | - |
| 07.07.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 0,22% | - |
| 04.07.2025 | 73,44 | 73,44 | 73,44 | 73,44 | -0,68% | - |
| 03.07.2025 | 73,14 | 73,94 | 73,14 | 73,94 | 2,13% | - |
| 02.07.2025 | 72,14 | 72,40 | 72,14 | 72,40 | 3,13% | - |
| 01.07.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -1,43% | - |
| 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% | - |