73,870€
0,29%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 73,93 | 74,66 | 72,99 | 73,90 | 0,33% | - |
| 12.01.2026 | 72,48 | 73,66 | 72,48 | 73,66 | 0,11% | - |
| 09.01.2026 | 72,08 | 73,58 | 72,08 | 73,58 | 5,05% | - |
| 08.01.2026 | 69,10 | 70,04 | 69,10 | 70,04 | -0,43% | - |
| 07.01.2026 | 71,10 | 71,10 | 70,34 | 70,34 | 1,03% | - |
| 06.01.2026 | 69,72 | 69,72 | 69,62 | 69,62 | 1,61% | - |
| 05.01.2026 | 68,00 | 68,52 | 68,00 | 68,52 | 1,99% | - |
| 02.01.2026 | 67,16 | 67,18 | 67,16 | 67,18 | -1,67% | - |
| 30.12.2025 | 68,32 | 68,32 | 68,32 | 68,32 | -0,55% | - |
| 29.12.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,29% | - |
| 23.12.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 1,66% | - |
| 22.12.2025 | 67,38 | 67,38 | 67,38 | 67,38 | 0,90% | - |
| 19.12.2025 | 66,78 | 66,78 | 66,78 | 66,78 | 0,94% | - |
| 18.12.2025 | 66,16 | 66,16 | 66,16 | 66,16 | -0,81% | - |
| 17.12.2025 | 67,64 | 67,64 | 66,70 | 66,70 | -3,25% | 50,00 |
| 16.12.2025 | 68,94 | 68,94 | 68,94 | 68,94 | -0,86% | - |
| 15.12.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -1,92% | - |
| 12.12.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 1,46% | - |
| 11.12.2025 | 67,90 | 69,88 | 67,90 | 69,88 | 3,16% | - |
| 10.12.2025 | 67,06 | 67,74 | 67,06 | 67,74 | -0,56% | - |
| 09.12.2025 | 67,80 | 68,12 | 67,80 | 68,12 | 0,56% | - |
| 08.12.2025 | 68,18 | 68,18 | 67,74 | 67,74 | -0,96% | - |
| 05.12.2025 | 68,30 | 68,40 | 68,30 | 68,40 | 0,18% | - |
| 04.12.2025 | 68,18 | 68,28 | 68,18 | 68,28 | 0,35% | - |
| 03.12.2025 | 67,84 | 68,04 | 67,84 | 68,04 | 0,68% | - |
| 02.12.2025 | 67,96 | 67,96 | 67,58 | 67,58 | -2,03% | - |
| 01.12.2025 | 68,62 | 68,98 | 68,62 | 68,98 | 0,23% | - |
| 28.11.2025 | 68,70 | 68,82 | 68,70 | 68,82 | 0,41% | - |
| 27.11.2025 | 68,54 | 68,54 | 68,54 | 68,54 | -0,58% | - |
| 26.11.2025 | 68,38 | 68,94 | 68,38 | 68,94 | 2,77% | - |
| 25.11.2025 | 67,08 | 67,08 | 67,08 | 67,08 | -0,18% | - |
| 24.11.2025 | 67,94 | 67,94 | 67,20 | 67,20 | 2,88% | - |
| 21.11.2025 | 64,30 | 65,32 | 64,30 | 65,32 | 0,65% | - |
| 20.11.2025 | 64,40 | 64,90 | 64,40 | 64,90 | 2,30% | - |
| 19.11.2025 | 63,20 | 63,44 | 63,20 | 63,44 | 0,41% | - |
| 18.11.2025 | 63,00 | 63,18 | 63,00 | 63,18 | -2,08% | - |
| 17.11.2025 | 64,80 | 64,80 | 64,52 | 64,52 | -0,15% | - |
| 14.11.2025 | 65,06 | 65,06 | 64,62 | 64,62 | -2,48% | - |
| 13.11.2025 | 66,80 | 66,80 | 66,26 | 66,26 | -2,18% | - |
| 12.11.2025 | 66,56 | 67,74 | 66,56 | 67,74 | 2,57% | - |
| 11.11.2025 | 66,56 | 66,56 | 66,04 | 66,04 | -0,54% | - |
| 10.11.2025 | 66,56 | 66,56 | 66,40 | 66,40 | 0,24% | - |
| 07.11.2025 | 67,14 | 67,14 | 66,24 | 66,24 | -2,07% | - |
| 06.11.2025 | 67,76 | 67,76 | 67,64 | 67,64 | 0,48% | - |
| 05.11.2025 | 67,02 | 67,32 | 67,02 | 67,32 | 1,29% | - |
| 04.11.2025 | 65,24 | 66,46 | 65,24 | 66,46 | 1,71% | - |
| 03.11.2025 | 65,84 | 65,84 | 65,34 | 65,34 | -1,27% | - |
| 31.10.2025 | 64,10 | 66,18 | 64,10 | 66,18 | -4,45% | - |
| 30.10.2025 | 68,42 | 69,26 | 68,42 | 69,26 | 0,00% | - |
| 29.10.2025 | 67,62 | 69,26 | 67,62 | 69,26 | 1,97% | - |
| 28.10.2025 | 68,60 | 68,60 | 67,92 | 67,92 | -1,74% | - |
| 27.10.2025 | 68,80 | 69,12 | 68,80 | 69,12 | -0,20% | - |
| 24.10.2025 | 69,06 | 69,26 | 69,06 | 69,26 | 1,52% | - |
| 23.10.2025 | 67,02 | 68,22 | 67,02 | 68,22 | 0,03% | - |
| 22.10.2025 | 68,28 | 68,28 | 68,20 | 68,20 | -0,90% | - |
| 21.10.2025 | 67,14 | 69,18 | 67,14 | 68,82 | 2,78% | 141,00 |
| 20.10.2025 | 66,08 | 67,00 | 66,08 | 66,96 | 2,70% | 100,00 |
| 17.10.2025 | 64,08 | 65,20 | 64,08 | 65,20 | -0,28% | - |
| 16.10.2025 | 65,50 | 65,50 | 65,38 | 65,38 | -1,63% | - |
| 15.10.2025 | 66,32 | 66,46 | 66,32 | 66,46 | 1,03% | 40,00 |
| 14.10.2025 | 64,60 | 65,78 | 64,60 | 65,78 | -0,90% | - |
| 13.10.2025 | 65,82 | 66,38 | 65,82 | 66,38 | -2,84% | - |
| 10.10.2025 | 67,62 | 68,32 | 67,62 | 68,32 | -0,73% | - |
| 09.10.2025 | 69,24 | 69,24 | 68,82 | 68,82 | -1,06% | - |
| 08.10.2025 | 69,74 | 69,74 | 69,56 | 69,56 | -2,74% | - |
| 07.10.2025 | 70,86 | 71,52 | 70,86 | 71,52 | -0,64% | - |
| 06.10.2025 | 71,34 | 71,98 | 71,34 | 71,98 | 0,47% | - |
| 03.10.2025 | 71,64 | 71,64 | 71,64 | 71,64 | 0,03% | - |
| 02.10.2025 | 70,82 | 71,62 | 70,82 | 71,62 | 2,70% | - |
| 01.10.2025 | 69,62 | 69,74 | 69,62 | 69,74 | -0,51% | - |
| 30.09.2025 | 69,98 | 70,10 | 69,98 | 70,10 | 0,57% | - |
| 29.09.2025 | 70,00 | 70,00 | 69,70 | 69,70 | 1,54% | - |
| 26.09.2025 | 68,64 | 68,64 | 68,64 | 68,64 | 0,00% | - |
| 25.09.2025 | 68,64 | 68,64 | 68,64 | 68,64 | -0,15% | - |
| 24.09.2025 | 68,74 | 68,74 | 68,74 | 68,74 | -0,43% | - |
| 23.09.2025 | 69,04 | 69,04 | 69,04 | 69,04 | -0,17% | - |
| 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% | - |