98,700€
0,41%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 98,30 | 98,68 | 98,28 | 98,68 | 0,39% | - |
| 21.11.2024 | 97,71 | 99,12 | 97,10 | 98,30 | 1,03% | - |
| 20.11.2024 | 96,48 | 97,96 | 95,53 | 97,30 | 0,86% | - |
| 19.11.2024 | 95,91 | 96,73 | 94,35 | 96,47 | 0,58% | - |
| 18.11.2024 | 97,20 | 97,26 | 95,54 | 95,91 | -1,43% | - |
| 15.11.2024 | 97,28 | 98,48 | 94,93 | 97,30 | -0,69% | - |
| 14.11.2024 | 98,74 | 100,03 | 97,42 | 97,98 | -0,69% | - |
| 13.11.2024 | 98,10 | 99,60 | 97,86 | 98,66 | 0,61% | - |
| 12.11.2024 | 97,78 | 99,73 | 97,78 | 98,06 | 0,29% | - |
| 11.11.2024 | 95,53 | 98,89 | 95,53 | 97,78 | 2,36% | - |
| 08.11.2024 | 95,55 | 96,67 | 95,50 | 95,53 | -0,02% | - |
| 07.11.2024 | 95,54 | 96,18 | 94,65 | 95,55 | 0,01% | - |
| 06.11.2024 | 90,80 | 96,40 | 90,80 | 95,54 | 7,61% | - |
| 05.11.2024 | 86,99 | 89,52 | 86,66 | 88,78 | 1,98% | 40,00 |
| 04.11.2024 | 86,39 | 88,26 | 86,08 | 87,06 | 0,52% | - |
| 01.11.2024 | 88,23 | 90,06 | 84,79 | 86,61 | -1,90% | - |
| 31.10.2024 | 89,62 | 89,62 | 83,15 | 88,29 | -1,40% | - |
| 30.10.2024 | 89,94 | 90,75 | 89,10 | 89,54 | -0,44% | - |
| 29.10.2024 | 89,82 | 90,42 | 88,98 | 89,94 | 0,18% | - |
| 28.10.2024 | 89,04 | 90,60 | 88,90 | 89,78 | 0,82% | - |
| 25.10.2024 | 88,65 | 89,78 | 88,56 | 89,05 | 0,45% | - |
| 24.10.2024 | 89,42 | 89,48 | 88,44 | 88,65 | -0,86% | - |
| 23.10.2024 | 91,06 | 91,22 | 89,11 | 89,42 | -1,79% | - |
| 22.10.2024 | 92,33 | 92,40 | 91,05 | 91,05 | -1,55% | - |
| 21.10.2024 | 92,35 | 93,22 | 92,14 | 92,48 | 0,08% | - |
| 18.10.2024 | 93,28 | 93,49 | 92,27 | 92,41 | -0,94% | - |
| 17.10.2024 | 92,43 | 94,16 | 92,31 | 93,29 | 0,92% | - |
| 16.10.2024 | 92,43 | 92,99 | 92,07 | 92,44 | 0,05% | - |
| 15.10.2024 | 93,98 | 94,25 | 92,33 | 92,39 | -2,02% | - |
| 14.10.2024 | 92,15 | 94,32 | 91,45 | 94,29 | 2,26% | 5,00 |
| 11.10.2024 | 90,13 | 92,24 | 89,86 | 92,21 | 2,24% | - |
| 10.10.2024 | 90,89 | 90,96 | 89,80 | 90,19 | -0,84% | - |
| 09.10.2024 | 90,05 | 91,09 | 89,90 | 90,95 | 0,89% | - |
| 08.10.2024 | 91,14 | 91,49 | 88,99 | 90,15 | -1,09% | - |
| 07.10.2024 | 92,15 | 92,30 | 90,92 | 91,14 | -0,97% | - |
| 04.10.2024 | 89,70 | 92,39 | 89,47 | 92,03 | 2,41% | - |
| 03.10.2024 | 90,49 | 91,19 | 89,00 | 89,86 | -0,76% | - |
| 02.10.2024 | 88,55 | 91,19 | 88,07 | 90,55 | 2,30% | 18,00 |
| 01.10.2024 | 88,17 | 89,11 | 87,57 | 88,51 | 0,34% | - |
| 30.09.2024 | 87,82 | 88,26 | 86,78 | 88,21 | 0,48% | - |
| 27.09.2024 | 86,27 | 88,67 | 86,13 | 87,79 | 1,60% | - |
| 26.09.2024 | 85,38 | 87,47 | 85,10 | 86,41 | 1,11% | - |
| 25.09.2024 | 87,66 | 87,77 | 84,89 | 85,46 | -2,55% | - |
| 24.09.2024 | 87,74 | 89,39 | 87,43 | 87,70 | -0,05% | - |
| 23.09.2024 | 86,61 | 88,34 | 86,61 | 87,74 | 1,12% | - |
| 20.09.2024 | 87,50 | 87,74 | 86,12 | 86,77 | -0,79% | - |
| 19.09.2024 | 84,29 | 87,54 | 84,29 | 87,46 | 3,42% | - |
| 18.09.2024 | 84,57 | 85,83 | 83,86 | 84,57 | 0,05% | - |
| 17.09.2024 | 81,70 | 84,60 | 81,67 | 84,53 | 3,44% | 125,00 |
| 16.09.2024 | 82,11 | 82,79 | 81,41 | 81,72 | -0,69% | - |
| 13.09.2024 | 81,08 | 82,86 | 80,69 | 82,29 | 1,54% | - |
| 12.09.2024 | 81,40 | 82,14 | 79,77 | 81,04 | -0,44% | - |
| 11.09.2024 | 79,88 | 81,52 | 78,49 | 81,40 | 1,90% | - |
| 10.09.2024 | 79,26 | 80,07 | 78,69 | 79,88 | 0,68% | - |
| 09.09.2024 | 78,29 | 80,25 | 77,76 | 79,34 | 1,19% | - |
| 06.09.2024 | 78,85 | 80,18 | 77,96 | 78,41 | -0,56% | - |
| 05.09.2024 | 78,75 | 79,05 | 77,05 | 78,85 | 0,05% | - |
| 04.09.2024 | 80,00 | 80,00 | 78,54 | 78,81 | -1,31% | - |
| 03.09.2024 | 82,77 | 82,81 | 79,15 | 79,86 | -3,52% | 125,00 |
| 02.09.2024 | 82,69 | 82,78 | 82,42 | 82,77 | -0,05% | - |
| 30.08.2024 | 81,98 | 82,83 | 81,44 | 82,81 | 1,09% | - |
| 29.08.2024 | 80,41 | 83,12 | 80,41 | 81,92 | 1,80% | - |
| 28.08.2024 | 81,04 | 82,01 | 80,13 | 80,47 | -0,68% | 125,00 |
| 27.08.2024 | 81,36 | 81,41 | 80,58 | 81,02 | -0,37% | - |
| 26.08.2024 | 81,90 | 82,67 | 81,26 | 81,32 | -0,78% | 210,00 |
| 23.08.2024 | 81,12 | 82,22 | 81,02 | 81,96 | 1,11% | - |
| 22.08.2024 | 81,76 | 82,35 | 81,02 | 81,06 | -0,76% | - |
| 21.08.2024 | 81,32 | 82,20 | 81,26 | 81,68 | 0,44% | - |
| 20.08.2024 | 82,05 | 82,24 | 81,04 | 81,32 | -0,91% | - |
| 19.08.2024 | 82,51 | 82,99 | 81,84 | 82,07 | -0,68% | - |
| 16.08.2024 | 84,07 | 84,17 | 82,53 | 82,63 | -1,51% | - |
| 15.08.2024 | 82,67 | 84,68 | 82,00 | 83,90 | 1,51% | - |
| 14.08.2024 | 81,80 | 82,73 | 81,28 | 82,65 | 1,09% | 60,00 |
| 13.08.2024 | 80,75 | 81,91 | 80,38 | 81,76 | 1,48% | - |
| 12.08.2024 | 81,98 | 82,28 | 80,46 | 80,57 | -1,48% | - |
| 09.08.2024 | 82,87 | 83,42 | 81,15 | 81,78 | -1,34% | - |
| 08.08.2024 | 79,94 | 83,05 | 79,43 | 82,89 | 3,98% | - |
| 07.08.2024 | 80,65 | 82,20 | 79,64 | 79,72 | -1,28% | - |
| 06.08.2024 | 79,50 | 82,39 | 79,50 | 80,75 | 1,65% | - |
| 05.08.2024 | 80,07 | 81,24 | 75,20 | 79,44 | -0,81% | - |
| 02.08.2024 | 84,55 | 84,55 | 79,39 | 80,09 | -5,41% | - |
| 01.08.2024 | 91,24 | 91,81 | 83,79 | 84,67 | -8,69% | - |
| 31.07.2024 | 91,42 | 93,51 | 91,10 | 92,73 | 1,34% | - |
| 30.07.2024 | 91,22 | 93,10 | 90,89 | 91,50 | 0,33% | 40,00 |
| 29.07.2024 | 90,93 | 92,18 | 90,68 | 91,20 | 0,30% | - |
| 26.07.2024 | 89,42 | 91,71 | 89,42 | 90,93 | 1,71% | - |
| 25.07.2024 | 88,35 | 90,91 | 87,64 | 89,40 | 1,19% | - |
| 24.07.2024 | 92,37 | 92,67 | 88,18 | 88,35 | -4,27% | - |
| 23.07.2024 | 91,78 | 93,36 | 91,59 | 92,29 | 0,53% | - |
| 22.07.2024 | 89,01 | 91,98 | 88,95 | 91,80 | 3,13% | - |
| 19.07.2024 | 89,88 | 90,51 | 88,98 | 89,01 | -1,01% | - |
| 18.07.2024 | 89,92 | 91,23 | 89,24 | 89,92 | 0,16% | - |
| 17.07.2024 | 92,07 | 92,13 | 89,64 | 89,78 | -2,47% | - |
| 16.07.2024 | 90,57 | 92,51 | 90,41 | 92,05 | 1,59% | - |
| 15.07.2024 | 89,32 | 91,20 | 89,32 | 90,61 | 1,58% | - |
| 12.07.2024 | 86,87 | 90,10 | 86,87 | 89,20 | 1,27% | - |
| 11.07.2024 | 87,02 | 89,24 | 84,83 | 88,08 | 1,39% | - |
| 10.07.2024 | 84,83 | 87,18 | 84,65 | 86,87 | 2,28% | - |
| 09.07.2024 | 85,12 | 85,91 | 84,79 | 84,93 | -0,32% | - |
| 08.07.2024 | 84,23 | 85,51 | 84,20 | 85,20 | 1,12% | - |