63,280€
-2,13%
Echtzeit-Aktienkurs Ingersoll Rand
Bid:
Ask:
Aktienkurse zur Ingersoll Rand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 64,26 | 64,30 | 63,06 | 63,40 | -1,95% | - |
| 08.09.2026 | 64,92 | 65,56 | 64,48 | 64,66 | -0,43% | - |
| 07.09.2026 | 65,20 | 65,20 | 64,90 | 64,94 | -1,07% | - |
| 04.09.2026 | 64,54 | 65,84 | 64,08 | 65,64 | 1,36% | - |
| 03.09.2026 | 64,38 | 65,06 | 63,78 | 64,76 | 0,34% | - |
| 02.09.2026 | 64,22 | 65,04 | 63,94 | 64,54 | 0,47% | - |
| 01.09.2026 | 66,10 | 66,24 | 64,10 | 64,24 | -3,14% | - |
| 31.08.2026 | 67,30 | 67,54 | 66,32 | 66,32 | -1,98% | - |
| 28.08.2026 | 67,58 | 67,96 | 67,30 | 67,66 | -0,24% | - |
| 27.08.2026 | 68,40 | 68,46 | 67,76 | 67,82 | -0,99% | - |
| 26.08.2026 | 67,10 | 68,92 | 67,06 | 68,50 | 1,54% | - |
| 25.08.2026 | 68,30 | 68,62 | 67,34 | 67,46 | -1,23% | - |
| 24.08.2026 | 68,54 | 69,16 | 68,24 | 68,30 | -0,52% | - |
| 21.08.2026 | 67,54 | 69,74 | 67,54 | 68,66 | 1,09% | - |
| 20.08.2026 | 69,16 | 69,22 | 67,78 | 67,92 | -1,79% | 200,00 |
| 19.08.2026 | 69,34 | 70,22 | 68,98 | 69,16 | -0,75% | 100,00 |
| 18.08.2026 | 70,66 | 70,84 | 69,68 | 69,68 | -2,13% | 12,00 |
| 17.08.2026 | 71,54 | 71,62 | 70,64 | 71,20 | -1,22% | - |
| 14.08.2026 | 72,58 | 72,60 | 72,08 | 72,08 | -1,04% | - |
| 13.08.2026 | 73,18 | 73,78 | 72,28 | 72,84 | -0,71% | - |
| 12.08.2026 | 73,36 | 73,72 | 71,88 | 73,36 | -0,41% | - |
| 11.08.2026 | 74,68 | 76,00 | 73,14 | 73,66 | -1,58% | - |
| 10.08.2026 | 74,90 | 75,36 | 74,76 | 74,84 | -0,27% | - |
| 07.08.2026 | 76,06 | 77,00 | 75,04 | 75,04 | -1,83% | - |
| 06.08.2026 | 78,80 | 79,20 | 76,44 | 76,44 | -1,70% | - |
| 05.08.2026 | 77,50 | 78,04 | 77,06 | 77,76 | 0,57% | - |
| 04.08.2026 | 76,04 | 77,38 | 75,38 | 77,32 | 1,92% | - |
| 03.08.2026 | 72,34 | 75,86 | 72,34 | 75,86 | 5,01% | 346,00 |
| 31.07.2026 | 71,80 | 72,82 | 70,18 | 72,24 | -1,10% | - |
| 30.07.2026 | 73,58 | 74,30 | 72,10 | 73,04 | -0,84% | - |
| 29.07.2026 | 75,44 | 75,76 | 73,48 | 73,66 | -2,93% | 50,00 |
| 28.07.2026 | 74,08 | 76,84 | 74,08 | 75,88 | 2,21% | 50,00 |
| 27.07.2026 | 74,18 | 74,74 | 73,70 | 74,24 | 0,27% | 12,00 |
| 24.07.2026 | 73,78 | 74,56 | 73,72 | 74,04 | -0,05% | - |
| 23.07.2026 | 72,68 | 74,58 | 72,28 | 74,08 | 1,01% | - |
| 22.07.2026 | 70,54 | 73,34 | 70,40 | 73,34 | 3,44% | - |
| 21.07.2026 | 70,12 | 71,06 | 70,02 | 70,90 | 0,88% | - |
| 20.07.2026 | 71,44 | 71,90 | 70,10 | 70,28 | -1,93% | - |
| 17.07.2026 | 73,18 | 73,80 | 71,62 | 71,66 | -3,03% | - |
| 16.07.2026 | 68,76 | 74,00 | 68,60 | 73,90 | 6,95% | - |
| 15.07.2026 | 68,82 | 69,20 | 68,28 | 69,10 | 0,14% | - |
| 14.07.2026 | 68,56 | 69,76 | 68,06 | 69,00 | 0,38% | - |
| 13.07.2026 | 68,50 | 70,06 | 68,50 | 68,74 | -0,92% | - |
| 10.07.2026 | 67,14 | 69,56 | 67,12 | 69,38 | 2,88% | 14,00 |
| 09.07.2026 | 66,88 | 68,28 | 66,70 | 67,44 | 0,51% | - |
| 08.07.2026 | 68,24 | 68,24 | 66,20 | 67,10 | -2,58% | 14,00 |
| 07.07.2026 | 70,20 | 70,54 | 67,84 | 68,88 | -2,33% | - |
| 06.07.2026 | 70,20 | 70,80 | 69,90 | 70,52 | 0,60% | - |
| 03.07.2026 | 70,20 | 70,24 | 69,90 | 70,10 | -0,43% | - |
| 02.07.2026 | 70,70 | 70,78 | 69,40 | 70,40 | -1,04% | - |
| 01.07.2026 | 71,30 | 72,10 | 71,14 | 71,14 | -1,00% | - |
| 30.06.2026 | 70,80 | 72,74 | 70,66 | 71,86 | 1,67% | - |
| 29.06.2026 | 71,38 | 71,56 | 69,82 | 70,68 | -1,12% | - |
| 26.06.2026 | 71,32 | 71,56 | 70,68 | 71,48 | -0,58% | - |
| 25.06.2026 | 68,54 | 72,26 | 68,46 | 71,90 | 4,41% | - |
| 24.06.2026 | 67,06 | 69,86 | 67,02 | 68,86 | 2,01% | - |
| 23.06.2026 | 67,62 | 68,42 | 66,94 | 67,50 | -0,71% | - |
| 22.06.2026 | 67,52 | 68,28 | 67,52 | 67,98 | 0,83% | - |
| 19.06.2026 | 67,68 | 67,70 | 67,42 | 67,42 | -0,85% | - |
| 18.06.2026 | 67,12 | 68,88 | 67,00 | 68,00 | 1,49% | - |
| 17.06.2026 | 67,30 | 69,34 | 67,00 | 67,00 | -0,83% | - |
| 16.06.2026 | 65,98 | 68,26 | 65,82 | 67,56 | 1,90% | - |
| 15.06.2026 | 64,02 | 67,02 | 64,00 | 66,30 | 3,63% | - |
| 12.06.2026 | 63,02 | 63,98 | 62,94 | 63,98 | 1,43% | - |
| 11.06.2026 | 60,98 | 63,08 | 60,66 | 63,08 | 3,31% | - |
| 10.06.2026 | 63,58 | 63,76 | 61,04 | 61,06 | -4,47% | - |
| 09.06.2026 | 62,58 | 64,06 | 62,42 | 63,92 | 1,52% | - |
| 08.06.2026 | 62,06 | 63,96 | 62,04 | 62,96 | 0,70% | - |
| 05.06.2026 | 61,68 | 62,54 | 61,58 | 62,52 | 0,61% | - |
| 04.06.2026 | 60,04 | 62,24 | 60,04 | 62,14 | 2,98% | - |
| 03.06.2026 | 61,26 | 61,92 | 60,34 | 60,34 | -2,08% | - |
| 02.06.2026 | 60,48 | 61,66 | 60,14 | 61,62 | 0,92% | - |
| 01.06.2026 | 61,28 | 61,60 | 60,22 | 61,06 | -0,52% | - |
| 29.05.2026 | 60,78 | 62,16 | 60,06 | 61,38 | 1,02% | - |
| 28.05.2026 | 60,86 | 60,88 | 59,52 | 60,76 | -0,59% | - |
| 27.05.2026 | 61,96 | 62,38 | 61,12 | 61,12 | -1,70% | - |
| 26.05.2026 | 61,06 | 62,18 | 60,88 | 62,18 | 1,60% | - |
| 25.05.2026 | 61,12 | 61,20 | 61,08 | 61,20 | 0,36% | - |
| 22.05.2026 | 60,40 | 61,42 | 60,18 | 60,98 | 1,03% | - |
| 21.05.2026 | 60,22 | 60,46 | 58,98 | 60,36 | 0,33% | - |
| 20.05.2026 | 59,06 | 60,48 | 58,88 | 60,16 | 2,00% | - |
| 19.05.2026 | 59,70 | 59,92 | 58,98 | 58,98 | -1,57% | - |
| 18.05.2026 | 59,76 | 60,68 | 59,68 | 59,92 | -0,89% | - |
| 15.05.2026 | 61,22 | 61,42 | 60,40 | 60,46 | -1,60% | - |
| 14.05.2026 | 60,78 | 61,82 | 60,78 | 61,44 | 0,99% | - |
| 13.05.2026 | 62,98 | 63,18 | 60,70 | 60,84 | -2,75% | 200,00 |
| 12.05.2026 | 63,20 | 63,30 | 61,50 | 62,56 | -1,57% | - |
| 11.05.2026 | 63,98 | 64,18 | 63,44 | 63,56 | -0,84% | - |
| 08.05.2026 | 65,78 | 65,98 | 64,10 | 64,10 | -2,61% | - |
| 07.05.2026 | 66,72 | 66,84 | 65,50 | 65,82 | -2,08% | - |
| 06.05.2026 | 64,48 | 67,98 | 64,40 | 67,22 | 3,61% | - |
| 05.05.2026 | 64,44 | 65,52 | 64,38 | 64,88 | 0,56% | - |
| 04.05.2026 | 66,26 | 66,60 | 64,32 | 64,52 | -5,09% | 200,00 |
| 30.04.2026 | 65,82 | 67,98 | 65,82 | 67,98 | 2,66% | - |
| 29.04.2026 | 68,22 | 69,10 | 65,72 | 66,22 | -4,80% | - |
| 28.04.2026 | 71,42 | 71,76 | 68,68 | 69,56 | -2,63% | - |
| 27.04.2026 | 70,96 | 71,86 | 70,88 | 71,44 | 0,06% | - |
| 24.04.2026 | 72,28 | 72,56 | 71,12 | 71,40 | -1,52% | - |
| 23.04.2026 | 70,74 | 72,80 | 70,72 | 72,50 | 1,34% | - |
| 22.04.2026 | 72,18 | 73,20 | 70,98 | 71,54 | -1,05% | - |