60,770€
-0,05%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 59,94 | 59,94 | 59,62 | 59,62 | -1,94% | 70,00 |
| 14.05.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 0,00% | - |
| 13.05.2026 | 61,28 | 61,28 | 60,80 | 60,80 | -1,52% | - |
| 12.05.2026 | 63,16 | 63,16 | 61,74 | 61,74 | -1,22% | - |
| 11.05.2026 | 63,98 | 63,98 | 62,50 | 62,50 | -4,99% | - |
| 08.05.2026 | 65,78 | 65,78 | 65,78 | 65,78 | 0,64% | - |
| 07.05.2026 | 66,72 | 66,72 | 65,36 | 65,36 | -0,43% | - |
| 06.05.2026 | 64,44 | 65,64 | 64,44 | 65,64 | 3,44% | - |
| 05.05.2026 | 64,48 | 64,48 | 63,46 | 63,46 | -2,40% | - |
| 04.05.2026 | 66,30 | 66,30 | 65,02 | 65,02 | -0,12% | - |
| 30.04.2026 | 65,68 | 65,68 | 65,10 | 65,10 | -0,76% | - |
| 29.04.2026 | 68,28 | 68,28 | 65,60 | 65,60 | -6,15% | - |
| 28.04.2026 | 71,40 | 71,40 | 69,90 | 69,90 | -0,11% | - |
| 27.04.2026 | 70,98 | 70,98 | 69,98 | 69,98 | -0,91% | 55,00 |
| 24.04.2026 | 72,32 | 72,32 | 70,62 | 70,62 | -0,81% | - |
| 23.04.2026 | 70,74 | 71,20 | 70,74 | 71,20 | 0,28% | - |
| 22.04.2026 | 72,18 | 72,18 | 71,00 | 71,00 | -2,23% | - |
| 21.04.2026 | 72,78 | 72,78 | 72,62 | 72,62 | 1,57% | - |
| 20.04.2026 | 72,12 | 72,12 | 71,50 | 71,50 | 1,07% | - |
| 17.04.2026 | 70,84 | 70,84 | 70,74 | 70,74 | 1,11% | - |
| 16.04.2026 | 70,34 | 70,34 | 69,96 | 69,96 | -1,19% | - |
| 15.04.2026 | 74,48 | 74,48 | 70,80 | 70,80 | -2,59% | - |
| 14.04.2026 | 74,12 | 74,12 | 72,68 | 72,68 | 1,25% | - |
| 13.04.2026 | 72,22 | 72,22 | 71,78 | 71,78 | -1,29% | - |
| 10.04.2026 | 74,02 | 74,02 | 72,72 | 72,72 | 2,02% | - |
| 09.04.2026 | 72,16 | 72,16 | 71,28 | 71,28 | 0,03% | - |
| 08.04.2026 | 69,34 | 71,26 | 69,34 | 71,26 | 7,19% | - |
| 07.04.2026 | 67,58 | 67,58 | 66,48 | 66,48 | -0,51% | - |
| 02.04.2026 | 66,82 | 66,82 | 66,82 | 66,82 | -2,42% | - |
| 01.04.2026 | 69,20 | 69,20 | 68,48 | 68,48 | 2,33% | - |
| 31.03.2026 | 67,34 | 67,34 | 66,92 | 66,92 | -0,27% | - |
| 30.03.2026 | 68,98 | 68,98 | 67,10 | 67,10 | -4,93% | - |
| 27.03.2026 | 70,58 | 70,58 | 70,58 | 70,58 | -1,84% | - |
| 26.03.2026 | 71,90 | 71,90 | 71,90 | 71,90 | 0,39% | - |
| 25.03.2026 | 71,62 | 71,62 | 71,62 | 71,62 | 1,02% | - |
| 24.03.2026 | 70,90 | 70,90 | 70,90 | 70,90 | 1,81% | - |
| 23.03.2026 | 69,64 | 69,64 | 69,64 | 69,64 | -0,57% | - |
| 20.03.2026 | 70,90 | 70,90 | 70,04 | 70,04 | 1,68% | - |
| 19.03.2026 | 71,06 | 71,06 | 68,88 | 68,88 | -4,09% | - |
| 18.03.2026 | 73,06 | 73,06 | 71,82 | 71,82 | 0,45% | - |
| 17.03.2026 | 72,06 | 72,06 | 71,50 | 71,50 | 0,00% | - |
| 16.03.2026 | 72,12 | 72,12 | 71,50 | 71,50 | 2,08% | - |
| 13.03.2026 | 70,34 | 70,34 | 70,04 | 70,04 | -1,79% | - |
| 12.03.2026 | 72,94 | 72,94 | 71,32 | 71,32 | -0,45% | - |
| 11.03.2026 | 74,12 | 74,12 | 71,64 | 71,64 | -0,97% | - |
| 10.03.2026 | 73,14 | 73,14 | 72,34 | 72,34 | 1,69% | - |
| 09.03.2026 | 73,20 | 73,20 | 71,14 | 71,14 | -3,81% | - |
| 06.03.2026 | 77,70 | 77,70 | 73,96 | 73,96 | -4,49% | - |
| 05.03.2026 | 78,54 | 78,54 | 77,44 | 77,44 | 1,20% | - |
| 04.03.2026 | 78,08 | 78,08 | 76,52 | 76,52 | -0,03% | - |
| 03.03.2026 | 79,46 | 79,46 | 76,54 | 76,54 | -0,67% | - |
| 02.03.2026 | 78,76 | 78,76 | 77,06 | 77,06 | -0,08% | - |
| 27.02.2026 | 79,26 | 79,26 | 77,12 | 77,12 | -0,10% | - |
| 26.02.2026 | 78,14 | 78,14 | 77,20 | 77,20 | -1,48% | - |
| 25.02.2026 | 79,76 | 79,76 | 78,36 | 78,36 | -0,18% | - |
| 24.02.2026 | 79,50 | 79,50 | 78,50 | 78,50 | -1,28% | - |
| 23.02.2026 | 80,02 | 80,02 | 79,52 | 79,52 | -0,53% | - |
| 20.02.2026 | 81,56 | 81,56 | 79,94 | 79,94 | -0,70% | - |
| 19.02.2026 | 82,06 | 82,06 | 80,50 | 80,50 | -2,66% | - |
| 18.02.2026 | 83,04 | 83,04 | 82,70 | 82,70 | 1,50% | - |
| 17.02.2026 | 82,08 | 82,08 | 81,48 | 81,48 | -0,42% | - |
| 16.02.2026 | 81,82 | 81,82 | 81,82 | 81,82 | 4,02% | - |
| 13.02.2026 | 80,92 | 80,92 | 78,66 | 78,66 | -3,84% | - |
| 12.02.2026 | 81,36 | 81,80 | 81,36 | 81,80 | -0,12% | - |
| 11.02.2026 | 81,86 | 81,90 | 81,86 | 81,90 | 0,71% | - |
| 10.02.2026 | 82,20 | 82,20 | 81,32 | 81,32 | 0,79% | - |
| 09.02.2026 | 82,82 | 82,82 | 80,68 | 80,68 | -0,25% | - |
| 06.02.2026 | 80,72 | 80,88 | 80,72 | 80,88 | 0,35% | - |
| 05.02.2026 | 81,08 | 81,08 | 80,60 | 80,60 | -0,30% | - |
| 04.02.2026 | 79,06 | 80,84 | 79,06 | 80,84 | 6,93% | 31,00 |
| 03.02.2026 | 75,00 | 75,60 | 75,00 | 75,60 | 3,03% | - |
| 02.02.2026 | 70,02 | 73,38 | 70,02 | 73,38 | 2,09% | 20,00 |
| 30.01.2026 | 73,64 | 73,64 | 71,88 | 71,88 | 1,55% | - |
| 29.01.2026 | 70,76 | 70,78 | 70,76 | 70,78 | 1,49% | - |
| 28.01.2026 | 71,62 | 71,62 | 69,74 | 69,74 | -4,12% | - |
| 27.01.2026 | 72,66 | 72,74 | 72,66 | 72,74 | 0,17% | - |
| 26.01.2026 | 73,22 | 73,22 | 72,62 | 72,62 | -2,13% | - |
| 23.01.2026 | 74,22 | 74,22 | 74,20 | 74,20 | -2,60% | 2,00 |
| 22.01.2026 | 76,54 | 76,54 | 76,18 | 76,18 | 2,56% | - |
| 21.01.2026 | 72,46 | 74,28 | 72,46 | 74,28 | 1,14% | - |
| 20.01.2026 | 74,08 | 74,08 | 73,44 | 73,44 | -1,79% | - |
| 19.01.2026 | 74,78 | 74,78 | 74,78 | 74,78 | -0,64% | - |
| 16.01.2026 | 74,96 | 75,26 | 74,96 | 75,26 | 0,59% | - |
| 15.01.2026 | 73,48 | 74,82 | 73,48 | 74,82 | 1,74% | - |
| 14.01.2026 | 73,16 | 73,54 | 73,16 | 73,54 | -0,19% | - |
| 13.01.2026 | 73,38 | 73,68 | 73,38 | 73,68 | 0,03% | - |
| 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 |