75,190€
1,72%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 75,81 | 76,28 | 74,99 | 76,15 | 0,40% | - |
| 10.07.2025 | 74,84 | 77,37 | 74,45 | 75,85 | 1,24% | - |
| 09.07.2025 | 74,92 | 75,25 | 74,17 | 74,92 | 0,82% | - |
| 08.07.2025 | 74,19 | 75,04 | 73,47 | 74,31 | 0,45% | - |
| 07.07.2025 | 73,41 | 74,54 | 73,37 | 73,98 | 0,78% | - |
| 04.07.2025 | 74,00 | 74,00 | 73,32 | 73,41 | -0,84% | - |
| 03.07.2025 | 73,36 | 74,40 | 73,06 | 74,03 | 0,97% | - |
| 02.07.2025 | 72,27 | 73,39 | 72,26 | 73,32 | 1,41% | - |
| 01.07.2025 | 70,57 | 73,24 | 70,23 | 72,30 | 2,35% | - |
| 30.06.2025 | 71,73 | 72,38 | 70,55 | 70,64 | -1,90% | - |
| 27.06.2025 | 72,62 | 72,85 | 71,56 | 72,01 | -0,88% | - |
| 26.06.2025 | 71,41 | 72,74 | 71,10 | 72,65 | 1,54% | - |
| 25.06.2025 | 72,09 | 72,54 | 71,39 | 71,55 | -0,79% | - |
| 24.06.2025 | 71,06 | 72,39 | 70,91 | 72,12 | 1,81% | - |
| 23.06.2025 | 69,78 | 70,88 | 69,19 | 70,84 | 1,46% | - |
| 20.06.2025 | 69,62 | 70,91 | 69,38 | 69,82 | 0,29% | - |
| 19.06.2025 | 70,40 | 70,47 | 69,62 | 69,62 | -1,09% | - |
| 18.06.2025 | 70,25 | 70,99 | 69,97 | 70,39 | 0,20% | - |
| 17.06.2025 | 70,63 | 70,84 | 69,97 | 70,25 | -0,41% | - |
| 16.06.2025 | 69,74 | 70,98 | 69,42 | 70,54 | 1,29% | - |
| 13.06.2025 | 71,24 | 71,60 | 69,50 | 69,64 | -2,20% | - |
| 12.06.2025 | 72,45 | 72,45 | 70,37 | 71,21 | -1,75% | - |
| 11.06.2025 | 74,20 | 74,22 | 72,18 | 72,48 | -2,24% | - |
| 10.06.2025 | 73,10 | 74,34 | 72,40 | 74,14 | 1,44% | - |
| 09.06.2025 | 72,70 | 73,51 | 72,56 | 73,09 | 0,16% | - |
| 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 |