60,525€
-1,60%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,04 | 65,67 | 64,65 | 64,91 | 0,47% | 1.795,00 |
| 04.05.2026 | 66,73 | 66,82 | 64,37 | 64,60 | -5,08% | 93,00 |
| 30.04.2026 | 65,94 | 68,17 | 65,88 | 68,06 | 2,58% | - |
| 29.04.2026 | 68,74 | 69,53 | 65,71 | 66,35 | -1,50% | 521,00 |
| 28.04.2026 | 71,66 | 72,00 | 67,35 | 67,36 | -6,01% | 55,00 |
| 27.04.2026 | 71,40 | 72,26 | 71,06 | 71,67 | 0,27% | - |
| 24.04.2026 | 72,77 | 72,94 | 71,02 | 71,48 | -1,58% | - |
| 23.04.2026 | 71,09 | 73,09 | 71,06 | 72,63 | 1,57% | - |
| 22.04.2026 | 72,47 | 73,65 | 70,98 | 71,51 | -1,12% | 93,00 |
| 21.04.2026 | 73,23 | 74,28 | 72,32 | 72,32 | -0,88% | 15,00 |
| 20.04.2026 | 72,55 | 73,11 | 72,36 | 72,97 | 0,08% | - |
| 17.04.2026 | 71,10 | 73,75 | 71,05 | 72,91 | 2,68% | 1.365,00 |
| 16.04.2026 | 70,75 | 71,89 | 70,57 | 71,01 | 0,52% | 40,00 |
| 15.04.2026 | 74,89 | 75,11 | 69,90 | 70,64 | -5,68% | 669,00 |
| 14.04.2026 | 74,40 | 75,54 | 73,37 | 74,90 | 0,42% | 13,00 |
| 13.04.2026 | 72,52 | 74,95 | 72,34 | 74,59 | 2,44% | - |
| 10.04.2026 | 74,28 | 74,63 | 72,60 | 72,81 | -2,14% | - |
| 09.04.2026 | 72,51 | 74,77 | 72,18 | 74,40 | 2,49% | 864,00 |
| 08.04.2026 | 69,68 | 72,89 | 69,43 | 72,59 | 5,79% | - |
| 07.04.2026 | 68,33 | 68,63 | 67,40 | 68,62 | 1,58% | 36,00 |
| 02.04.2026 | 68,48 | 68,85 | 66,09 | 67,55 | -2,19% | - |
| 01.04.2026 | 69,45 | 70,32 | 69,03 | 69,06 | -0,38% | - |
| 31.03.2026 | 67,77 | 69,72 | 67,35 | 69,32 | 3,27% | 87,00 |
| 30.03.2026 | 69,24 | 69,93 | 66,94 | 67,12 | -2,63% | 14,00 |
| 27.03.2026 | 70,85 | 70,88 | 68,47 | 68,93 | -2,52% | - |
| 26.03.2026 | 72,13 | 72,78 | 70,52 | 70,72 | -2,27% | - |
| 25.03.2026 | 71,80 | 73,17 | 71,37 | 72,36 | 0,74% | 4.456,00 |
| 24.03.2026 | 70,94 | 72,17 | 69,79 | 71,83 | 1,30% | - |
| 23.03.2026 | 69,92 | 72,91 | 69,64 | 70,91 | 0,47% | 127,00 |
| 20.03.2026 | 70,99 | 71,51 | 69,87 | 70,58 | -0,51% | 180,00 |
| 19.03.2026 | 71,58 | 71,64 | 69,82 | 70,94 | -0,68% | 778,00 |
| 18.03.2026 | 73,24 | 73,44 | 71,37 | 71,42 | -1,99% | - |
| 17.03.2026 | 72,87 | 73,21 | 71,28 | 72,87 | 0,05% | 340,00 |
| 16.03.2026 | 72,22 | 73,61 | 71,84 | 72,83 | 1,41% | 774,00 |
| 13.03.2026 | 70,61 | 71,96 | 69,57 | 71,82 | 1,75% | 60,00 |
| 12.03.2026 | 73,32 | 73,49 | 70,36 | 70,59 | -3,94% | 12.000,00 |
| 11.03.2026 | 74,47 | 74,65 | 72,79 | 73,48 | -1,42% | - |
| 10.03.2026 | 74,43 | 75,57 | 73,47 | 74,54 | 0,11% | - |
| 09.03.2026 | 73,77 | 74,90 | 71,82 | 74,46 | 0,17% | 34,00 |
| 06.03.2026 | 78,04 | 78,12 | 74,13 | 74,33 | -4,52% | 15,00 |
| 05.03.2026 | 78,97 | 79,17 | 77,16 | 77,85 | -1,46% | - |
| 04.03.2026 | 78,45 | 79,23 | 77,81 | 79,00 | 0,34% | - |
| 03.03.2026 | 79,93 | 79,94 | 77,69 | 78,73 | -1,99% | 15,00 |
| 02.03.2026 | 79,19 | 80,71 | 78,18 | 80,33 | 1,01% | 15,00 |
| 27.02.2026 | 79,97 | 79,97 | 78,24 | 79,53 | -0,54% | - |
| 26.02.2026 | 78,65 | 80,13 | 78,45 | 79,97 | 1,32% | 16,00 |
| 25.02.2026 | 80,19 | 80,75 | 78,21 | 78,93 | -1,77% | 437,00 |
| 24.02.2026 | 79,90 | 81,03 | 79,68 | 80,35 | 0,75% | - |
| 23.02.2026 | 80,36 | 81,72 | 79,45 | 79,75 | -1,79% | 27,00 |
| 20.02.2026 | 81,99 | 82,97 | 80,62 | 81,20 | -0,52% | - |
| 19.02.2026 | 82,51 | 83,05 | 80,83 | 81,63 | -0,99% | - |
| 18.02.2026 | 83,49 | 84,55 | 82,26 | 82,44 | -1,02% | 9,00 |
| 17.02.2026 | 82,86 | 84,28 | 82,36 | 83,29 | 0,22% | - |
| 16.02.2026 | 83,17 | 83,39 | 82,50 | 83,11 | 0,18% | 15,00 |
| 13.02.2026 | 80,96 | 85,01 | 79,83 | 82,96 | 1,47% | 1.191,00 |
| 12.02.2026 | 81,73 | 83,66 | 79,18 | 81,76 | 0,23% | 2.318,00 |
| 11.02.2026 | 82,24 | 84,20 | 81,43 | 81,57 | -0,92% | 91,00 |
| 10.02.2026 | 82,71 | 83,58 | 81,98 | 82,33 | -0,44% | 140,00 |
| 09.02.2026 | 83,18 | 83,52 | 82,01 | 82,69 | -0,78% | 105,00 |
| 06.02.2026 | 81,20 | 84,00 | 81,17 | 83,34 | 2,25% | 14,00 |
| 05.02.2026 | 82,68 | 83,69 | 80,57 | 81,51 | -1,43% | 2.502,00 |
| 04.02.2026 | 79,39 | 84,27 | 79,28 | 82,69 | 4,26% | 38,00 |
| 03.02.2026 | 75,46 | 79,52 | 75,35 | 79,31 | 5,16% | 2.156,00 |
| 02.02.2026 | 71,85 | 75,62 | 71,81 | 75,42 | 3,90% | 83,00 |
| 30.01.2026 | 74,18 | 74,52 | 71,85 | 72,59 | -2,17% | 84,00 |
| 29.01.2026 | 71,20 | 74,31 | 71,17 | 74,20 | 3,94% | 14,00 |
| 28.01.2026 | 72,08 | 72,65 | 71,11 | 71,39 | -0,36% | - |
| 27.01.2026 | 73,28 | 73,33 | 71,41 | 71,65 | -1,88% | - |
| 26.01.2026 | 73,49 | 73,74 | 72,59 | 73,02 | -0,84% | 137,00 |
| 23.01.2026 | 74,67 | 74,70 | 73,60 | 73,64 | -1,07% | - |
| 22.01.2026 | 76,92 | 77,39 | 74,28 | 74,44 | -3,17% | - |
| 21.01.2026 | 72,81 | 77,75 | 72,52 | 76,88 | 5,78% | 509,00 |
| 20.01.2026 | 75,02 | 75,02 | 72,20 | 72,68 | -3,72% | 63,00 |
| 19.01.2026 | 75,52 | 75,58 | 75,37 | 75,49 | -0,70% | 936,00 |
| 16.01.2026 | 75,26 | 76,22 | 75,02 | 76,02 | 1,06% | - |
| 15.01.2026 | 74,00 | 75,51 | 73,82 | 75,22 | 1,87% | 56,00 |
| 14.01.2026 | 73,61 | 73,93 | 72,36 | 73,84 | 0,18% | 14,00 |
| 13.01.2026 | 73,83 | 74,62 | 72,99 | 73,71 | -0,07% | 210,00 |
| 12.01.2026 | 73,23 | 74,09 | 72,47 | 73,76 | 0,38% | - |
| 09.01.2026 | 72,45 | 73,82 | 72,39 | 73,48 | 1,51% | - |
| 08.01.2026 | 69,57 | 72,59 | 69,57 | 72,39 | 3,87% | - |
| 07.01.2026 | 71,35 | 71,67 | 69,23 | 69,69 | -2,38% | 14,00 |
| 06.01.2026 | 70,08 | 71,43 | 69,24 | 71,39 | 1,78% | 56,00 |
| 05.01.2026 | 68,30 | 70,69 | 67,94 | 70,14 | 3,04% | 15,00 |
| 02.01.2026 | 67,64 | 68,28 | 67,09 | 68,07 | -1,03% | 15,00 |
| 30.12.2025 | 68,72 | 68,79 | 68,67 | 68,78 | 0,09% | - |
| 29.12.2025 | 69,03 | 69,38 | 68,66 | 68,72 | -0,46% | - |
| 23.12.2025 | 68,87 | 69,10 | 68,27 | 69,04 | 0,09% | 60,00 |
| 22.12.2025 | 67,71 | 69,25 | 67,41 | 68,98 | 1,89% | 15,00 |
| 19.12.2025 | 67,32 | 67,73 | 66,84 | 67,70 | 0,68% | 140,00 |
| 18.12.2025 | 66,54 | 68,19 | 66,51 | 67,24 | 1,04% | - |
| 17.12.2025 | 67,99 | 68,37 | 66,14 | 66,55 | -1,76% | - |
| 16.12.2025 | 69,36 | 69,57 | 67,66 | 67,74 | -2,45% | 60,00 |
| 15.12.2025 | 69,88 | 70,20 | 68,85 | 69,44 | -0,29% | 15,00 |
| 12.12.2025 | 71,05 | 71,79 | 69,32 | 69,64 | -2,09% | 32,00 |
| 11.12.2025 | 69,12 | 71,14 | 68,49 | 71,13 | 2,73% | 304,00 |
| 10.12.2025 | 67,35 | 69,37 | 67,24 | 69,24 | 2,70% | - |
| 09.12.2025 | 68,13 | 68,51 | 67,36 | 67,42 | -1,11% | - |
| 08.12.2025 | 68,52 | 69,00 | 67,73 | 68,18 | -0,58% | 14,00 |
| 05.12.2025 | 68,64 | 68,83 | 68,12 | 68,58 | -0,20% | 1.834,00 |