70,310€
1,14%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 69,52 | 70,59 | 69,46 | 70,31 | 0,98% | - |
| 08.10.2026 | 68,82 | 70,09 | 68,29 | 69,63 | 0,58% | - |
| 07.10.2026 | 70,42 | 70,80 | 68,39 | 69,23 | -1,61% | - |
| 06.10.2026 | 70,12 | 71,51 | 69,80 | 70,36 | 0,53% | - |
| 05.10.2026 | 67,89 | 70,43 | 67,49 | 69,99 | 3,60% | - |
| 02.10.2026 | 67,08 | 68,34 | 66,87 | 67,56 | 0,58% | - |
| 01.10.2026 | 66,63 | 67,68 | 65,47 | 67,17 | 1,25% | - |
| 30.09.2026 | 67,67 | 67,82 | 66,32 | 66,34 | -1,67% | - |
| 29.09.2026 | 67,42 | 68,00 | 66,53 | 67,47 | 0,40% | - |
| 28.09.2026 | 66,61 | 68,21 | 66,47 | 67,20 | 0,64% | - |
| 25.09.2026 | 65,82 | 67,42 | 65,65 | 66,77 | 1,54% | - |
| 24.09.2026 | 66,80 | 67,08 | 65,60 | 65,76 | -1,78% | - |
| 23.09.2026 | 64,68 | 67,16 | 64,44 | 66,95 | 3,80% | - |
| 22.09.2026 | 63,06 | 64,74 | 62,90 | 64,50 | 2,23% | - |
| 21.09.2026 | 62,84 | 63,57 | 62,43 | 63,09 | 0,85% | - |
| 18.09.2026 | 63,40 | 63,49 | 62,30 | 62,56 | -1,18% | - |
| 17.09.2026 | 62,68 | 64,99 | 62,03 | 63,31 | 1,62% | - |
| 16.09.2026 | 62,38 | 63,33 | 61,88 | 62,30 | 0,10% | - |
| 15.09.2026 | 62,34 | 62,81 | 61,68 | 62,24 | -0,35% | 2.600,00 |
| 14.09.2026 | 63,02 | 63,15 | 61,82 | 62,46 | -0,72% | - |
| 11.09.2026 | 63,21 | 64,17 | 62,44 | 62,91 | -0,05% | - |
| 10.09.2026 | 63,48 | 63,52 | 61,73 | 62,94 | -0,54% | - |
| 09.09.2026 | 64,61 | 64,66 | 62,99 | 63,28 | -2,07% | - |
| 08.09.2026 | 65,19 | 65,82 | 64,54 | 64,62 | -0,98% | - |
| 07.09.2026 | 65,48 | 65,51 | 65,19 | 65,26 | -25,59% | - |
| 29.10.2024 | 89,52 | 89,52 | 87,70 | 87,70 | -2,40% | - |
| 28.10.2024 | 88,98 | 90,04 | 88,98 | 89,86 | 0,99% | - |
| 25.10.2024 | 88,22 | 89,06 | 88,22 | 88,98 | 0,47% | - |
| 24.10.2024 | 88,76 | 88,76 | 88,56 | 88,56 | -0,74% | - |
| 23.10.2024 | 90,40 | 90,40 | 89,22 | 89,22 | -2,09% | - |
| 22.10.2024 | 91,20 | 91,20 | 91,12 | 91,12 | -1,28% | - |
| 18.10.2024 | 92,70 | 92,74 | 92,30 | 92,30 | -0,99% | - |
| 17.10.2024 | 91,96 | 93,74 | 91,96 | 93,22 | 1,04% | - |
| 16.10.2024 | 92,00 | 92,58 | 91,90 | 92,26 | -1,22% | - |
| 15.10.2024 | 93,68 | 93,68 | 93,40 | 93,40 | 0,82% | - |
| 14.10.2024 | 92,64 | 92,64 | 92,64 | 92,64 | 1,14% | 3,00 |
| 11.10.2024 | 89,66 | 91,60 | 89,50 | 91,60 | 1,87% | - |
| 10.10.2024 | 90,38 | 90,38 | 89,92 | 89,92 | -0,90% | - |
| 09.10.2024 | 89,56 | 90,76 | 89,56 | 90,74 | 0,76% | - |
| 08.10.2024 | 90,62 | 90,68 | 90,06 | 90,06 | -1,18% | - |
| 07.10.2024 | 91,70 | 91,70 | 91,14 | 91,14 | 0,40% | - |
| 04.10.2024 | 89,34 | 91,22 | 89,34 | 90,78 | 1,91% | - |
| 03.10.2024 | 90,02 | 90,02 | 89,08 | 89,08 | 0,16% | - |
| 02.10.2024 | 87,88 | 88,94 | 87,88 | 88,94 | 0,66% | - |
| 01.10.2024 | 87,36 | 88,36 | 87,36 | 88,36 | 0,91% | - |
| 27.09.2024 | 86,04 | 87,56 | 86,04 | 87,56 | 1,98% | - |
| 26.09.2024 | 85,14 | 85,86 | 85,14 | 85,86 | -1,87% | - |
| 25.09.2024 | 87,26 | 87,74 | 87,26 | 87,50 | -0,25% | - |
| 23.09.2024 | 86,40 | 87,72 | 86,40 | 87,72 | 0,94% | - |
| 20.09.2024 | 86,98 | 86,98 | 86,24 | 86,90 | -0,53% | - |
| 19.09.2024 | 84,28 | 87,36 | 84,28 | 87,36 | 3,41% | - |
| 18.09.2024 | 84,20 | 84,52 | 84,20 | 84,48 | 0,84% | - |
| 17.09.2024 | 81,30 | 83,92 | 81,30 | 83,78 | 3,00% | - |
| 16.09.2024 | 81,58 | 82,40 | 81,34 | 81,34 | -1,45% | - |
| 13.09.2024 | 80,68 | 82,54 | 80,68 | 82,54 | 2,43% | - |
| 12.09.2024 | 81,12 | 81,12 | 80,58 | 80,58 | -0,79% | - |
| 11.09.2024 | 78,94 | 81,22 | 78,94 | 81,22 | 2,99% | - |
| 10.09.2024 | 78,86 | 78,86 | 78,86 | 78,86 | 0,46% | - |
| 09.09.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 0,33% | - |
| 06.09.2024 | 78,46 | 78,46 | 78,00 | 78,24 | -0,05% | - |
| 05.09.2024 | 78,28 | 78,28 | 78,28 | 78,28 | -0,56% | - |
| 04.09.2024 | 79,22 | 79,42 | 78,72 | 78,72 | -1,20% | - |
| 03.09.2024 | 82,18 | 82,18 | 79,68 | 79,68 | -3,04% | - |
| 02.09.2024 | 82,34 | 82,34 | 82,10 | 82,18 | 0,61% | - |
| 30.08.2024 | 81,68 | 81,68 | 81,68 | 81,68 | -0,17% | - |
| 29.08.2024 | 80,10 | 82,72 | 80,10 | 81,82 | 1,19% | - |
| 27.08.2024 | 80,90 | 81,12 | 80,80 | 80,86 | -0,64% | - |
| 26.08.2024 | 81,56 | 82,12 | 81,24 | 81,38 | 0,00% | - |
| 23.08.2024 | 80,80 | 81,38 | 80,80 | 81,38 | -0,12% | - |
| 22.08.2024 | 81,48 | 81,48 | 81,26 | 81,48 | -0,29% | - |
| 21.08.2024 | 81,06 | 81,72 | 81,06 | 81,72 | 0,00% | - |
| 20.08.2024 | 81,72 | 81,72 | 81,72 | 81,72 | -0,15% | - |
| 19.08.2024 | 81,92 | 82,40 | 81,84 | 81,84 | -2,27% | - |
| 16.08.2024 | 83,74 | 83,74 | 83,74 | 83,74 | -0,66% | - |
| 15.08.2024 | 82,44 | 84,30 | 82,44 | 84,30 | 2,36% | - |
| 14.08.2024 | 81,48 | 82,36 | 81,48 | 82,36 | 0,78% | - |
| 13.08.2024 | 80,44 | 81,72 | 80,44 | 81,72 | 1,14% | - |
| 12.08.2024 | 81,54 | 81,54 | 80,80 | 80,80 | -2,18% | - |
| 09.08.2024 | 82,46 | 82,62 | 82,46 | 82,60 | 4,08% | - |
| 08.08.2024 | 79,36 | 79,36 | 79,36 | 79,36 | -1,05% | - |
| 07.08.2024 | 80,92 | 81,46 | 80,20 | 80,20 | -2,39% | - |
| 06.08.2024 | 79,94 | 82,16 | 79,94 | 82,16 | 6,01% | - |
| 05.08.2024 | 78,64 | 78,64 | 77,50 | 77,50 | -6,49% | 25,00 |
| 02.08.2024 | 82,88 | 82,88 | 82,88 | 82,88 | -8,12% | - |
| 01.08.2024 | 90,20 | 90,20 | 90,20 | 90,20 | -1,79% | - |
| 31.07.2024 | 91,84 | 91,84 | 91,84 | 91,84 | 1,21% | - |
| 30.07.2024 | 90,74 | 90,74 | 90,74 | 90,74 | -0,24% | - |
| 29.07.2024 | 90,96 | 90,96 | 90,96 | 90,96 | 0,04% | - |
| 26.07.2024 | 89,14 | 90,92 | 89,14 | 90,92 | 1,56% | - |
| 25.07.2024 | 88,02 | 89,52 | 87,76 | 89,52 | -0,40% | - |
| 24.07.2024 | 91,82 | 91,82 | 89,88 | 89,88 | -3,48% | - |
| 23.07.2024 | 88,54 | 93,12 | 88,54 | 93,12 | 3,70% | 25,00 |
| 19.07.2024 | 89,80 | 89,80 | 89,80 | 89,80 | 0,81% | - |
| 18.07.2024 | 89,08 | 89,08 | 89,08 | 89,08 | -2,07% | - |
| 17.07.2024 | 90,96 | 90,96 | 90,96 | 90,96 | -0,81% | - |
| 16.07.2024 | 90,22 | 91,72 | 90,22 | 91,70 | 1,44% | - |
| 15.07.2024 | 89,06 | 90,40 | 89,06 | 90,40 | 3,41% | - |
| 12.07.2024 | 87,42 | 87,42 | 87,42 | 87,42 | -0,52% | - |
| 11.07.2024 | 86,60 | 88,12 | 86,54 | 87,88 | 4,22% | - |
| 10.07.2024 | 84,32 | 84,32 | 84,32 | 84,32 | -0,52% | - |