69,280€
0,60%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 69,02 | 69,61 | 68,82 | 69,19 | 0,46% | - |
| 27.11.2025 | 68,88 | 68,99 | 68,81 | 68,87 | -0,48% | - |
| 26.11.2025 | 68,68 | 69,40 | 68,60 | 69,20 | 0,29% | - |
| 25.11.2025 | 67,49 | 69,02 | 67,10 | 69,00 | 1,89% | 1,00 |
| 24.11.2025 | 68,18 | 68,39 | 66,63 | 67,72 | -0,43% | - |
| 21.11.2025 | 64,66 | 68,97 | 64,58 | 68,01 | 5,16% | 30,00 |
| 20.11.2025 | 63,90 | 65,54 | 63,90 | 64,67 | 0,92% | - |
| 19.11.2025 | 63,54 | 64,09 | 63,13 | 64,08 | 0,58% | - |
| 18.11.2025 | 63,56 | 64,25 | 62,61 | 63,71 | 0,43% | 2,00 |
| 17.11.2025 | 64,94 | 65,53 | 63,32 | 63,44 | -2,25% | - |
| 14.11.2025 | 65,43 | 65,52 | 64,16 | 64,90 | -0,51% | - |
| 13.11.2025 | 67,25 | 67,26 | 65,07 | 65,23 | -3,59% | - |
| 12.11.2025 | 66,77 | 68,07 | 66,59 | 67,66 | 1,56% | - |
| 11.11.2025 | 67,52 | 67,52 | 66,03 | 66,62 | -0,60% | - |
| 10.11.2025 | 67,01 | 67,91 | 65,87 | 67,02 | -0,04% | - |
| 07.11.2025 | 67,29 | 68,83 | 65,81 | 67,05 | -1,51% | - |
| 06.11.2025 | 68,22 | 69,07 | 67,05 | 68,08 | -1,22% | - |
| 05.11.2025 | 67,27 | 69,52 | 67,16 | 68,92 | 2,15% | - |
| 04.11.2025 | 65,99 | 67,47 | 64,50 | 67,47 | 1,89% | - |
| 03.11.2025 | 65,82 | 66,92 | 64,94 | 66,22 | 0,20% | - |
| 31.10.2025 | 65,97 | 68,13 | 64,37 | 66,09 | -3,36% | 60,00 |
| 30.10.2025 | 68,50 | 70,02 | 68,33 | 68,39 | -0,28% | - |
| 29.10.2025 | 67,66 | 69,93 | 67,56 | 68,58 | 1,77% | - |
| 28.10.2025 | 68,92 | 69,39 | 67,29 | 67,39 | -2,26% | - |
| 27.10.2025 | 68,64 | 69,86 | 68,64 | 68,95 | 0,20% | - |
| 24.10.2025 | 69,18 | 69,67 | 68,55 | 68,81 | -0,46% | - |
| 23.10.2025 | 67,31 | 69,38 | 67,17 | 69,13 | 2,26% | - |
| 22.10.2025 | 68,60 | 69,37 | 67,59 | 67,60 | -1,77% | - |
| 21.10.2025 | 67,45 | 69,44 | 66,86 | 68,82 | 2,03% | - |
| 20.10.2025 | 66,23 | 67,67 | 66,14 | 67,45 | 2,10% | - |
| 17.10.2025 | 64,74 | 66,23 | 63,72 | 66,06 | 2,13% | - |
| 16.10.2025 | 65,83 | 66,21 | 64,21 | 64,68 | -1,99% | 17,00 |
| 15.10.2025 | 66,55 | 67,11 | 65,33 | 65,99 | -0,84% | - |
| 14.10.2025 | 65,79 | 66,84 | 64,00 | 66,55 | 0,79% | - |
| 13.10.2025 | 65,49 | 67,22 | 65,49 | 66,03 | 0,62% | 2,00 |
| 10.10.2025 | 67,88 | 68,71 | 65,39 | 65,62 | -3,85% | - |
| 09.10.2025 | 69,66 | 70,12 | 67,68 | 68,25 | -2,05% | 1,00 |
| 08.10.2025 | 69,70 | 70,51 | 69,07 | 69,68 | -0,09% | - |
| 07.10.2025 | 71,21 | 72,25 | 69,51 | 69,74 | -2,35% | - |
| 06.10.2025 | 71,51 | 72,31 | 71,22 | 71,42 | -0,35% | - |
| 03.10.2025 | 71,85 | 72,13 | 71,01 | 71,67 | -0,03% | - |
| 02.10.2025 | 71,19 | 72,15 | 70,55 | 71,69 | 0,84% | - |
| 01.10.2025 | 70,43 | 71,47 | 69,28 | 71,09 | 1,31% | - |
| 30.09.2025 | 70,41 | 70,59 | 69,26 | 70,17 | -0,33% | - |
| 29.09.2025 | 70,47 | 70,64 | 69,57 | 70,40 | -0,11% | - |
| 26.09.2025 | 69,02 | 70,59 | 68,89 | 70,48 | 2,23% | - |
| 25.09.2025 | 68,94 | 69,37 | 67,94 | 68,94 | 0,22% | - |
| 24.09.2025 | 68,84 | 69,70 | 68,70 | 68,79 | 0,04% | - |
| 23.09.2025 | 69,16 | 69,83 | 68,36 | 68,76 | -0,85% | - |
| 22.09.2025 | 69,48 | 69,64 | 67,92 | 69,35 | -0,16% | - |
| 19.09.2025 | 69,18 | 69,66 | 68,35 | 69,46 | 0,33% | - |
| 18.09.2025 | 66,91 | 69,23 | 66,90 | 69,23 | 4,55% | - |
| 17.09.2025 | 65,51 | 67,43 | 65,48 | 66,22 | 0,78% | - |
| 16.09.2025 | 67,21 | 67,21 | 65,34 | 65,71 | -2,22% | 1,00 |
| 15.09.2025 | 67,15 | 68,08 | 66,69 | 67,20 | -0,16% | - |
| 12.09.2025 | 69,02 | 69,42 | 67,14 | 67,31 | -2,65% | - |
| 11.09.2025 | 68,62 | 70,18 | 68,29 | 69,14 | 1,27% | - |
| 10.09.2025 | 68,04 | 69,26 | 67,79 | 68,27 | 0,38% | - |
| 09.09.2025 | 68,26 | 68,72 | 67,40 | 68,01 | -0,18% | - |
| 08.09.2025 | 69,08 | 69,23 | 67,46 | 68,13 | -1,35% | 12,00 |
| 05.09.2025 | 68,00 | 69,54 | 67,13 | 69,06 | 1,50% | - |
| 04.09.2025 | 66,33 | 68,42 | 66,21 | 68,04 | 2,61% | - |
| 03.09.2025 | 66,81 | 67,04 | 65,93 | 66,31 | -0,99% | - |
| 02.09.2025 | 67,89 | 68,06 | 66,30 | 66,97 | -1,40% | - |
| 01.09.2025 | 67,98 | 67,98 | 67,75 | 67,92 | 0,00% | - |
| 29.08.2025 | 68,70 | 69,15 | 67,67 | 67,92 | -1,21% | 17,00 |
| 28.08.2025 | 69,35 | 69,55 | 68,20 | 68,75 | -0,94% | - |
| 27.08.2025 | 69,74 | 70,46 | 69,13 | 69,40 | -0,47% | - |
| 26.08.2025 | 68,62 | 69,82 | 68,13 | 69,73 | 1,51% | - |
| 25.08.2025 | 68,90 | 69,57 | 68,55 | 68,69 | -0,07% | - |
| 22.08.2025 | 66,75 | 69,43 | 66,68 | 68,74 | 3,10% | - |
| 21.08.2025 | 67,86 | 68,06 | 66,59 | 66,67 | -2,01% | - |
| 20.08.2025 | 68,56 | 68,62 | 67,46 | 68,04 | -0,70% | - |
| 19.08.2025 | 67,68 | 69,05 | 67,35 | 68,52 | 1,23% | - |
| 18.08.2025 | 66,85 | 67,83 | 66,66 | 67,69 | 1,24% | - |
| 15.08.2025 | 68,86 | 69,36 | 66,40 | 66,86 | -2,93% | - |
| 14.08.2025 | 68,99 | 69,20 | 67,94 | 68,88 | -0,16% | - |
| 13.08.2025 | 67,13 | 69,00 | 66,47 | 68,99 | 2,74% | - |
| 12.08.2025 | 65,83 | 67,90 | 65,75 | 67,15 | 1,94% | - |
| 11.08.2025 | 65,15 | 66,08 | 64,91 | 65,87 | 1,07% | - |
| 08.08.2025 | 65,89 | 66,07 | 65,04 | 65,17 | -0,40% | - |
| 07.08.2025 | 65,61 | 66,47 | 65,37 | 65,43 | -0,32% | - |
| 06.08.2025 | 67,09 | 68,09 | 65,52 | 65,64 | -2,28% | - |
| 05.08.2025 | 67,95 | 68,48 | 66,46 | 67,17 | -1,19% | 22,00 |
| 04.08.2025 | 64,71 | 68,30 | 64,71 | 67,98 | 4,81% | - |
| 01.08.2025 | 74,12 | 74,68 | 63,95 | 64,86 | -12,39% | 19,00 |
| 31.07.2025 | 75,00 | 75,96 | 73,97 | 74,03 | -1,60% | - |
| 30.07.2025 | 75,43 | 76,66 | 74,69 | 75,23 | -0,28% | - |
| 29.07.2025 | 76,01 | 76,69 | 75,09 | 75,44 | -0,59% | - |
| 28.07.2025 | 75,19 | 76,49 | 75,19 | 75,89 | 0,92% | - |
| 25.07.2025 | 73,98 | 75,23 | 73,90 | 75,20 | 1,73% | - |
| 24.07.2025 | 73,78 | 74,39 | 73,07 | 73,92 | 0,15% | - |
| 23.07.2025 | 72,70 | 74,18 | 72,61 | 73,81 | 1,48% | - |
| 22.07.2025 | 72,17 | 72,76 | 71,50 | 72,73 | 1,24% | - |
| 21.07.2025 | 73,64 | 74,35 | 71,74 | 71,84 | -2,46% | 57,00 |
| 18.07.2025 | 75,69 | 75,93 | 72,21 | 73,65 | -2,67% | - |
| 17.07.2025 | 74,00 | 75,73 | 73,86 | 75,67 | 2,19% | - |
| 16.07.2025 | 74,40 | 74,86 | 72,20 | 74,05 | -0,55% | - |
| 15.07.2025 | 75,14 | 75,83 | 74,44 | 74,46 | -0,92% | - |
| 14.07.2025 | 76,13 | 76,22 | 74,27 | 75,15 | -1,31% | - |