72,840€
1,86%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,83 | 73,29 | 71,55 | 72,97 | 2,04% | - |
| 05.06.2025 | 71,73 | 72,00 | 70,79 | 71,51 | -0,35% | - |
| 04.06.2025 | 72,09 | 72,46 | 70,83 | 71,76 | -0,51% | - |
| 03.06.2025 | 70,74 | 72,31 | 70,24 | 72,13 | 1,96% | - |
| 02.06.2025 | 71,97 | 71,97 | 69,72 | 70,74 | -1,71% | - |
| 30.05.2025 | 72,27 | 72,74 | 71,35 | 71,97 | -0,30% | - |
| 29.05.2025 | 72,51 | 73,83 | 71,63 | 72,19 | -0,44% | - |
| 28.05.2025 | 72,84 | 73,29 | 72,30 | 72,51 | -0,49% | - |
| 27.05.2025 | 71,28 | 72,97 | 71,06 | 72,87 | 2,04% | - |
| 26.05.2025 | 70,71 | 71,62 | 70,47 | 71,41 | 0,98% | - |
| 23.05.2025 | 71,99 | 72,13 | 70,37 | 70,72 | -1,75% | - |
| 22.05.2025 | 71,69 | 72,48 | 71,33 | 71,98 | 0,19% | - |
| 21.05.2025 | 73,18 | 73,20 | 71,55 | 71,84 | -2,27% | - |
| 20.05.2025 | 74,32 | 74,46 | 73,21 | 73,51 | -1,08% | - |
| 19.05.2025 | 74,50 | 75,06 | 73,58 | 74,31 | -1,41% | - |
| 16.05.2025 | 73,98 | 75,43 | 73,90 | 75,37 | 1,62% | - |
| 15.05.2025 | 74,26 | 74,56 | 73,70 | 74,17 | -0,64% | - |
| 14.05.2025 | 75,53 | 75,65 | 74,31 | 74,65 | -1,22% | - |
| 13.05.2025 | 75,94 | 76,41 | 75,29 | 75,57 | -0,47% | - |
| 12.05.2025 | 70,57 | 76,46 | 70,57 | 75,93 | 7,78% | - |
| 09.05.2025 | 70,57 | 71,24 | 70,20 | 70,45 | -0,16% | - |
| 08.05.2025 | 68,90 | 71,23 | 68,90 | 70,56 | 2,42% | - |
| 07.05.2025 | 67,80 | 69,14 | 66,85 | 68,89 | 3,04% | - |
| 06.05.2025 | 68,02 | 68,02 | 66,56 | 66,86 | -1,71% | - |
| 05.05.2025 | 67,94 | 68,98 | 66,90 | 68,02 | 0,34% | - |
| 02.05.2025 | 66,61 | 68,93 | 64,09 | 67,79 | 1,89% | - |
| 30.04.2025 | 65,75 | 66,70 | 63,98 | 66,53 | 1,11% | - |
| 29.04.2025 | 65,73 | 66,18 | 64,93 | 65,80 | 0,37% | 2,00 |
| 28.04.2025 | 65,89 | 66,95 | 65,00 | 65,56 | -0,47% | 15,00 |
| 25.04.2025 | 66,51 | 67,07 | 65,60 | 65,87 | -0,98% | - |
| 24.04.2025 | 64,86 | 66,84 | 63,91 | 66,52 | 2,50% | - |
| 23.04.2025 | 63,26 | 67,33 | 63,26 | 64,90 | 2,56% | - |
| 22.04.2025 | 63,36 | 63,57 | 60,29 | 63,28 | -0,16% | - |
| 17.04.2025 | 62,64 | 64,28 | 61,77 | 63,38 | 1,04% | - |
| 16.04.2025 | 64,58 | 64,58 | 62,04 | 62,73 | -2,82% | - |
| 15.04.2025 | 64,66 | 65,66 | 64,33 | 64,55 | -0,14% | - |
| 14.04.2025 | 64,57 | 65,68 | 63,97 | 64,64 | 0,31% | - |
| 11.04.2025 | 63,34 | 65,02 | 60,82 | 64,44 | 1,75% | - |
| 10.04.2025 | 66,60 | 67,02 | 62,01 | 63,33 | -5,65% | 38,00 |
| 09.04.2025 | 60,87 | 67,69 | 58,75 | 67,12 | 10,39% | - |
| 08.04.2025 | 62,17 | 65,63 | 59,92 | 60,80 | -2,17% | - |
| 07.04.2025 | 63,61 | 65,70 | 60,00 | 62,15 | -2,11% | - |
| 04.04.2025 | 66,53 | 66,53 | 61,30 | 63,49 | -4,93% | 12,00 |
| 03.04.2025 | 75,27 | 75,27 | 66,25 | 66,78 | -11,37% | - |
| 02.04.2025 | 74,59 | 75,62 | 73,45 | 75,35 | 0,86% | - |
| 01.04.2025 | 74,02 | 74,87 | 73,09 | 74,71 | 0,92% | - |
| 31.03.2025 | 73,30 | 74,48 | 71,44 | 74,03 | 0,89% | - |
| 28.03.2025 | 75,41 | 75,68 | 73,01 | 73,38 | -2,55% | - |
| 27.03.2025 | 75,71 | 75,83 | 74,08 | 75,30 | -0,53% | - |
| 26.03.2025 | 76,46 | 77,07 | 75,36 | 75,70 | -0,73% | - |
| 25.03.2025 | 76,12 | 76,52 | 75,24 | 76,26 | 0,21% | - |
| 24.03.2025 | 75,15 | 76,60 | 75,11 | 76,10 | 1,68% | - |
| 21.03.2025 | 75,30 | 75,44 | 73,72 | 74,84 | -0,56% | - |
| 20.03.2025 | 75,34 | 76,03 | 74,71 | 75,26 | -0,13% | - |
| 19.03.2025 | 74,55 | 75,73 | 74,43 | 75,36 | 1,11% | - |
| 18.03.2025 | 75,91 | 76,03 | 74,16 | 74,53 | -1,86% | - |
| 17.03.2025 | 74,97 | 76,46 | 74,70 | 75,94 | 0,92% | 60,00 |
| 14.03.2025 | 73,75 | 75,63 | 73,67 | 75,25 | 2,14% | - |
| 13.03.2025 | 74,86 | 75,54 | 73,47 | 73,67 | -1,54% | - |
| 12.03.2025 | 77,10 | 77,11 | 74,39 | 74,82 | -1,45% | - |
| 11.03.2025 | 77,10 | 77,52 | 74,96 | 75,92 | -1,53% | - |
| 10.03.2025 | 78,68 | 78,68 | 76,14 | 77,10 | -1,90% | - |
| 07.03.2025 | 78,58 | 78,73 | 75,86 | 78,59 | -0,01% | - |
| 06.03.2025 | 78,30 | 79,18 | 76,50 | 78,60 | 0,38% | - |
| 05.03.2025 | 76,91 | 78,30 | 75,53 | 78,30 | 1,90% | 20,00 |
| 04.03.2025 | 78,78 | 78,96 | 76,12 | 76,84 | -2,46% | - |
| 03.03.2025 | 81,73 | 81,98 | 78,27 | 78,78 | -3,76% | - |
| 28.02.2025 | 79,90 | 81,92 | 79,69 | 81,86 | 2,71% | - |
| 27.02.2025 | 79,52 | 81,18 | 79,48 | 79,70 | 0,38% | - |
| 26.02.2025 | 79,32 | 80,88 | 79,32 | 79,40 | 0,13% | - |
| 25.02.2025 | 79,24 | 79,60 | 77,73 | 79,30 | 0,11% | - |
| 24.02.2025 | 79,88 | 80,53 | 78,75 | 79,21 | -1,00% | - |
| 21.02.2025 | 82,38 | 83,19 | 79,59 | 80,01 | -3,02% | - |
| 20.02.2025 | 82,36 | 83,00 | 81,59 | 82,50 | 0,29% | - |
| 19.02.2025 | 82,98 | 83,48 | 81,98 | 82,26 | -0,80% | - |
| 18.02.2025 | 81,69 | 83,29 | 81,63 | 82,92 | 1,37% | - |
| 17.02.2025 | 81,59 | 81,94 | 81,59 | 81,80 | 0,05% | - |
| 14.02.2025 | 89,44 | 89,44 | 81,53 | 81,76 | -7,61% | 42,00 |
| 13.02.2025 | 88,98 | 88,98 | 86,79 | 88,49 | 0,73% | - |
| 12.02.2025 | 88,96 | 88,98 | 87,33 | 87,85 | -1,13% | - |
| 11.02.2025 | 88,31 | 89,64 | 88,08 | 88,85 | -0,64% | - |
| 10.02.2025 | 88,05 | 89,68 | 87,80 | 89,42 | 1,72% | - |
| 07.02.2025 | 89,30 | 89,31 | 87,70 | 87,91 | -0,88% | - |
| 06.02.2025 | 88,90 | 90,20 | 88,40 | 88,69 | -0,25% | - |
| 05.02.2025 | 89,29 | 89,29 | 87,70 | 88,91 | -0,40% | - |
| 04.02.2025 | 89,89 | 90,83 | 88,24 | 89,27 | -0,71% | - |
| 03.02.2025 | 89,74 | 90,72 | 88,12 | 89,91 | -0,53% | - |
| 31.01.2025 | 90,48 | 92,24 | 90,23 | 90,39 | 0,19% | - |
| 30.01.2025 | 87,93 | 90,60 | 87,04 | 90,22 | 2,93% | - |
| 29.01.2025 | 87,47 | 88,55 | 87,03 | 87,65 | 0,62% | - |
| 28.01.2025 | 87,62 | 88,63 | 86,87 | 87,11 | -0,59% | 19,00 |
| 27.01.2025 | 88,82 | 89,14 | 86,82 | 87,63 | -1,24% | - |
| 24.01.2025 | 90,32 | 90,32 | 88,49 | 88,73 | -1,88% | - |
| 23.01.2025 | 90,59 | 91,11 | 89,32 | 90,43 | -0,19% | - |
| 22.01.2025 | 90,22 | 90,87 | 89,89 | 90,60 | 0,19% | - |
| 21.01.2025 | 88,53 | 90,81 | 88,53 | 90,43 | 2,15% | - |
| 20.01.2025 | 88,82 | 89,24 | 88,42 | 88,53 | -0,98% | - |
| 17.01.2025 | 88,08 | 89,96 | 88,08 | 89,41 | 1,59% | - |
| 16.01.2025 | 87,98 | 89,41 | 87,73 | 88,01 | 0,03% | - |
| 15.01.2025 | 86,74 | 88,63 | 86,72 | 87,98 | 1,44% | - |