70,410€
4,16%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 69,18 | 71,74 | 68,26 | 71,74 | 6,12% | 3,00 |
| 08.10.2026 | 68,48 | 68,48 | 67,60 | 67,60 | -0,97% | - |
| 07.10.2026 | 70,08 | 70,08 | 68,26 | 68,26 | -1,64% | - |
| 06.10.2026 | 69,80 | 69,80 | 69,40 | 69,40 | 4,55% | - |
| 05.10.2026 | 67,56 | 67,56 | 66,38 | 66,38 | -0,51% | - |
| 02.10.2026 | 66,74 | 66,74 | 66,72 | 66,72 | 2,46% | - |
| 01.10.2026 | 66,30 | 66,30 | 65,12 | 65,12 | -1,57% | - |
| 30.09.2026 | 67,34 | 67,34 | 66,16 | 66,16 | -0,54% | - |
| 29.09.2026 | 67,18 | 67,18 | 66,52 | 66,52 | 0,27% | - |
| 28.09.2026 | 66,28 | 66,34 | 66,28 | 66,34 | 1,25% | - |
| 25.09.2026 | 65,52 | 65,52 | 65,52 | 65,52 | -3,62% | - |
| 24.09.2026 | 66,48 | 67,98 | 66,48 | 67,98 | 5,62% | 30,00 |
| 23.09.2026 | 64,36 | 64,36 | 64,36 | 64,36 | 2,55% | - |
| 22.09.2026 | 62,76 | 62,76 | 62,76 | 62,76 | 0,38% | - |
| 21.09.2026 | 62,52 | 62,52 | 62,52 | 62,52 | 1,07% | - |
| 18.09.2026 | 63,10 | 63,10 | 61,86 | 61,86 | 0,98% | - |
| 17.09.2026 | 62,38 | 62,38 | 61,26 | 61,26 | 0,66% | - |
| 16.09.2026 | 62,08 | 62,08 | 60,86 | 60,86 | -0,13% | - |
| 15.09.2026 | 62,04 | 62,04 | 60,94 | 60,94 | -0,52% | - |
| 14.09.2026 | 61,52 | 61,52 | 61,26 | 61,26 | -2,51% | - |
| 11.09.2026 | 62,90 | 62,90 | 62,84 | 62,84 | 3,39% | - |
| 10.09.2026 | 63,16 | 63,16 | 60,78 | 60,78 | -3,55% | - |
| 09.09.2026 | 64,30 | 64,30 | 63,02 | 63,02 | -1,28% | - |
| 08.09.2026 | 64,88 | 64,88 | 63,84 | 63,84 | -2,03% | - |
| 07.09.2026 | 65,16 | 65,16 | 65,16 | 65,16 | 1,56% | - |
| 04.09.2026 | 64,52 | 64,52 | 64,16 | 64,16 | 0,44% | - |
| 03.09.2026 | 64,48 | 64,48 | 63,88 | 63,88 | 1,49% | - |
| 02.09.2026 | 64,12 | 64,12 | 62,94 | 62,94 | -2,27% | - |
| 01.09.2026 | 66,16 | 66,16 | 64,40 | 64,40 | -3,25% | - |
| 31.08.2026 | 67,30 | 67,30 | 66,56 | 66,56 | 0,27% | - |
| 28.08.2026 | 67,50 | 67,50 | 66,38 | 66,38 | -0,63% | - |
| 27.08.2026 | 68,40 | 68,40 | 66,80 | 66,80 | -0,51% | - |
| 26.08.2026 | 67,04 | 67,14 | 67,04 | 67,14 | 0,42% | - |
| 25.08.2026 | 68,32 | 68,32 | 66,86 | 66,86 | -1,79% | - |
| 24.08.2026 | 68,56 | 68,56 | 68,08 | 68,08 | 0,32% | - |
| 21.08.2026 | 67,56 | 67,86 | 67,56 | 67,86 | 0,41% | - |
| 20.08.2026 | 69,14 | 69,14 | 67,58 | 67,58 | -1,80% | - |
| 19.08.2026 | 69,30 | 69,30 | 68,82 | 68,82 | -2,60% | - |
| 18.08.2026 | 70,66 | 70,66 | 70,66 | 70,66 | -1,04% | - |
| 17.08.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 0,90% | - |
| 14.08.2026 | 72,70 | 72,70 | 70,76 | 70,76 | -1,23% | - |
| 13.08.2026 | 73,20 | 73,20 | 71,64 | 71,64 | -0,20% | - |
| 12.08.2026 | 73,36 | 73,36 | 71,78 | 71,78 | -3,24% | - |
| 11.08.2026 | 74,66 | 74,66 | 74,18 | 74,18 | 0,76% | - |
| 10.08.2026 | 74,90 | 74,90 | 73,62 | 73,62 | -2,05% | - |
| 07.08.2026 | 76,06 | 76,06 | 75,16 | 75,16 | -2,59% | - |
| 06.08.2026 | 76,56 | 77,16 | 76,56 | 77,16 | 1,26% | - |
| 05.08.2026 | 77,46 | 77,46 | 76,20 | 76,20 | 2,61% | - |
| 04.08.2026 | 76,08 | 76,08 | 74,26 | 74,26 | 1,20% | - |
| 03.08.2026 | 71,34 | 73,38 | 71,34 | 73,38 | 2,43% | - |
| 31.07.2026 | 71,64 | 71,64 | 71,64 | 71,64 | -0,83% | - |
| 30.07.2026 | 73,56 | 73,56 | 72,24 | 72,24 | -2,59% | - |
| 29.07.2026 | 75,42 | 75,42 | 74,16 | 74,16 | 0,30% | - |
| 28.07.2026 | 74,10 | 74,10 | 73,94 | 73,94 | 1,29% | - |
| 27.07.2026 | 74,22 | 74,22 | 73,00 | 73,00 | -0,65% | - |
| 24.07.2026 | 73,80 | 73,80 | 73,48 | 73,48 | 0,85% | - |
| 23.07.2026 | 72,58 | 72,86 | 72,58 | 72,86 | 3,79% | - |
| 22.07.2026 | 70,54 | 70,54 | 70,20 | 70,20 | 2,81% | - |
| 21.07.2026 | 70,14 | 70,14 | 68,28 | 68,28 | -2,40% | - |
| 20.07.2026 | 71,42 | 71,42 | 69,96 | 69,96 | -3,13% | - |
| 17.07.2026 | 73,20 | 73,20 | 72,22 | 72,22 | 0,89% | - |
| 16.07.2026 | 68,70 | 71,58 | 68,70 | 71,58 | 5,64% | - |
| 15.07.2026 | 68,82 | 68,82 | 67,76 | 67,76 | -1,17% | - |
| 14.07.2026 | 68,56 | 68,56 | 68,56 | 68,56 | 0,56% | - |
| 13.07.2026 | 68,54 | 68,54 | 68,18 | 68,18 | 1,73% | - |
| 10.07.2026 | 67,00 | 67,02 | 67,00 | 67,02 | 2,01% | - |
| 09.07.2026 | 66,98 | 66,98 | 65,70 | 65,70 | -1,17% | - |
| 08.07.2026 | 68,50 | 68,50 | 66,48 | 66,48 | -1,25% | - |
| 07.07.2026 | 70,20 | 70,20 | 67,32 | 67,32 | -2,83% | - |
| 06.07.2026 | 70,20 | 70,20 | 69,28 | 69,28 | -1,28% | - |
| 03.07.2026 | 70,18 | 70,18 | 70,18 | 70,18 | 0,46% | - |
| 02.07.2026 | 70,66 | 70,66 | 69,86 | 69,86 | 0,84% | - |
| 01.07.2026 | 71,30 | 71,30 | 69,28 | 69,28 | -0,66% | - |
| 30.06.2026 | 70,82 | 70,82 | 69,74 | 69,74 | 0,17% | - |
| 29.06.2026 | 71,44 | 71,44 | 69,62 | 69,62 | -0,26% | - |
| 26.06.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 1,87% | - |
| 25.06.2026 | 68,52 | 68,52 | 68,52 | 68,52 | 2,18% | - |
| 24.06.2026 | 67,06 | 67,06 | 67,06 | 67,06 | 1,54% | - |
| 23.06.2026 | 66,04 | 66,04 | 66,04 | 66,04 | -2,28% | - |
| 22.06.2026 | 67,58 | 67,58 | 67,58 | 67,58 | -0,09% | - |
| 19.06.2026 | 67,64 | 67,64 | 67,64 | 67,64 | 1,11% | - |
| 18.06.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -0,59% | - |
| 17.06.2026 | 67,30 | 67,30 | 67,30 | 67,30 | 2,00% | - |
| 16.06.2026 | 65,98 | 65,98 | 65,98 | 65,98 | 3,06% | - |
| 15.06.2026 | 64,02 | 64,02 | 64,02 | 64,02 | 1,59% | - |
| 12.06.2026 | 63,02 | 63,02 | 63,02 | 63,02 | 3,48% | - |
| 11.06.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -4,22% | - |
| 10.06.2026 | 63,58 | 63,58 | 63,58 | 63,58 | 1,73% | - |
| 09.06.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 0,61% | - |
| 08.06.2026 | 62,12 | 62,12 | 62,12 | 62,12 | 2,34% | - |
| 05.06.2026 | 60,32 | 60,70 | 60,32 | 60,70 | 0,96% | - |
| 04.06.2026 | 60,12 | 60,12 | 60,12 | 60,12 | -0,69% | - |
| 03.06.2026 | 61,26 | 61,26 | 60,54 | 60,54 | 0,20% | - |
| 02.06.2026 | 60,44 | 60,44 | 60,42 | 60,42 | 1,34% | - |
| 01.06.2026 | 61,26 | 61,26 | 59,62 | 59,62 | -0,30% | - |
| 29.05.2026 | 60,74 | 60,74 | 59,80 | 59,80 | 2,40% | - |
| 28.05.2026 | 60,88 | 60,88 | 58,40 | 58,40 | -4,07% | - |
| 27.05.2026 | 62,00 | 62,00 | 60,88 | 60,88 | 0,53% | - |
| 26.05.2026 | 60,24 | 60,56 | 60,24 | 60,56 | -0,92% | - |
| 25.05.2026 | 61,12 | 61,12 | 61,12 | 61,12 | 3,95% | - |