70,280€
1,04%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 69,56 | 70,58 | 69,48 | 70,30 | 1,06% | 16,00 |
| 08.10.2026 | 68,92 | 70,11 | 68,29 | 69,56 | 0,84% | - |
| 07.10.2026 | 70,42 | 70,85 | 68,36 | 68,98 | -1,99% | 274,00 |
| 06.10.2026 | 70,15 | 71,51 | 69,79 | 70,38 | 0,51% | 237,00 |
| 05.10.2026 | 68,06 | 70,43 | 67,46 | 70,02 | 3,61% | 136,00 |
| 02.10.2026 | 67,01 | 68,35 | 66,84 | 67,58 | 0,96% | 75,00 |
| 01.10.2026 | 66,66 | 67,66 | 65,46 | 66,94 | 0,93% | 112,00 |
| 30.09.2026 | 67,56 | 67,80 | 66,31 | 66,32 | -1,69% | - |
| 29.09.2026 | 67,44 | 68,01 | 66,51 | 67,46 | 0,39% | 14,00 |
| 28.09.2026 | 66,74 | 68,20 | 66,48 | 67,20 | 0,66% | 650,00 |
| 25.09.2026 | 65,86 | 67,40 | 65,67 | 66,76 | 1,52% | 450,00 |
| 24.09.2026 | 66,98 | 67,11 | 65,59 | 65,76 | -1,70% | - |
| 23.09.2026 | 64,80 | 67,16 | 64,44 | 66,90 | 3,72% | - |
| 22.09.2026 | 63,07 | 64,73 | 62,84 | 64,50 | 2,25% | 110,00 |
| 21.09.2026 | 62,88 | 63,56 | 62,43 | 63,08 | 0,78% | 14,00 |
| 18.09.2026 | 63,45 | 63,52 | 62,29 | 62,59 | -1,12% | - |
| 17.09.2026 | 62,59 | 65,00 | 62,03 | 63,30 | 1,61% | 500,00 |
| 16.09.2026 | 62,41 | 63,34 | 61,87 | 62,30 | -0,06% | - |
| 15.09.2026 | 62,52 | 62,86 | 61,68 | 62,34 | -0,24% | 275,00 |
| 14.09.2026 | 63,02 | 63,16 | 61,81 | 62,49 | -0,59% | 13,00 |
| 11.09.2026 | 63,16 | 64,15 | 62,44 | 62,86 | -0,14% | 507,00 |
| 10.09.2026 | 63,38 | 63,46 | 61,73 | 62,95 | -0,54% | - |
| 09.09.2026 | 64,50 | 64,65 | 62,99 | 63,29 | -2,10% | - |
| 08.09.2026 | 65,49 | 65,82 | 64,52 | 64,65 | -0,93% | - |
| 07.09.2026 | 65,48 | 65,51 | 65,19 | 65,26 | -0,76% | 13,00 |
| 04.09.2026 | 64,83 | 65,94 | 64,30 | 65,76 | 1,47% | - |
| 03.09.2026 | 64,75 | 65,65 | 63,73 | 64,81 | 0,14% | 215,00 |
| 02.09.2026 | 64,42 | 65,14 | 63,88 | 64,72 | 0,47% | - |
| 01.09.2026 | 66,35 | 66,57 | 64,08 | 64,42 | -2,89% | 1.445,00 |
| 31.08.2026 | 67,64 | 67,90 | 66,30 | 66,34 | -2,18% | 13,00 |
| 28.08.2026 | 67,74 | 68,49 | 67,33 | 67,82 | 0,03% | - |
| 27.08.2026 | 68,57 | 68,80 | 67,64 | 67,80 | -1,27% | - |
| 26.08.2026 | 67,36 | 69,09 | 67,28 | 68,67 | 1,98% | - |
| 25.08.2026 | 68,87 | 69,57 | 67,24 | 67,34 | -1,82% | - |
| 24.08.2026 | 68,90 | 69,84 | 68,25 | 68,59 | -0,54% | - |
| 21.08.2026 | 68,04 | 69,90 | 67,88 | 68,96 | 1,44% | 14,00 |
| 20.08.2026 | 68,57 | 68,89 | 67,81 | 67,98 | -2,16% | - |
| 19.08.2026 | 69,85 | 70,37 | 69,03 | 69,48 | 7,05% | 710,00 |
| 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 |