83,020€
4,04%
Echtzeit-Aktienkurs Ingersoll Rand
Bid:
Ask:
Aktienkurse zur Ingersoll Rand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 80,93 | 85,00 | 79,81 | 84,16 | 5,46% | - |
| 12.02.2026 | 81,53 | 83,63 | 79,74 | 79,80 | -2,16% | - |
| 11.02.2026 | 82,09 | 84,20 | 81,56 | 81,56 | -1,72% | - |
| 10.02.2026 | 82,74 | 83,58 | 81,99 | 82,99 | 0,33% | - |
| 09.02.2026 | 83,32 | 83,53 | 82,02 | 82,72 | -1,31% | - |
| 06.02.2026 | 81,12 | 83,95 | 81,06 | 83,82 | 2,51% | - |
| 05.02.2026 | 82,62 | 83,62 | 80,58 | 81,77 | -1,77% | - |
| 04.02.2026 | 79,32 | 84,27 | 79,32 | 83,24 | 5,62% | - |
| 03.02.2026 | 75,45 | 78,85 | 75,31 | 78,81 | 4,34% | - |
| 02.02.2026 | 72,64 | 75,62 | 71,27 | 75,53 | 4,09% | - |
| 30.01.2026 | 74,20 | 74,30 | 71,86 | 72,56 | -1,47% | - |
| 29.01.2026 | 71,33 | 73,92 | 71,05 | 73,64 | 3,38% | - |
| 28.01.2026 | 71,91 | 72,40 | 71,12 | 71,23 | -1,49% | - |
| 27.01.2026 | 73,06 | 73,45 | 72,09 | 72,31 | -1,18% | - |
| 26.01.2026 | 73,74 | 73,74 | 72,60 | 73,17 | -0,79% | - |
| 23.01.2026 | 74,50 | 74,90 | 73,62 | 73,75 | -1,17% | - |
| 22.01.2026 | 76,13 | 77,36 | 74,32 | 74,62 | -3,14% | - |
| 21.01.2026 | 72,68 | 77,76 | 72,33 | 77,04 | 5,93% | - |
| 20.01.2026 | 75,25 | 75,25 | 72,20 | 72,73 | -3,34% | - |
| 19.01.2026 | 75,97 | 75,97 | 75,07 | 75,24 | -1,07% | - |
| 16.01.2026 | 75,23 | 76,05 | 74,89 | 76,05 | 1,62% | - |
| 15.01.2026 | 73,86 | 75,39 | 73,82 | 74,84 | 2,10% | - |
| 14.01.2026 | 73,70 | 73,79 | 72,34 | 73,30 | -0,92% | - |
| 13.01.2026 | 73,78 | 74,64 | 73,01 | 73,98 | 0,41% | - |
| 12.01.2026 | 73,51 | 73,87 | 72,47 | 73,68 | 0,35% | - |
| 09.01.2026 | 72,92 | 73,81 | 72,36 | 73,42 | 1,61% | - |
| 08.01.2026 | 69,68 | 72,57 | 69,37 | 72,26 | 3,61% | - |
| 07.01.2026 | 71,39 | 71,88 | 69,24 | 69,74 | -2,01% | 6,00 |
| 06.01.2026 | 70,15 | 71,43 | 69,26 | 71,17 | 1,54% | 5,00 |
| 05.01.2026 | 68,02 | 70,70 | 67,91 | 70,09 | 2,88% | - |
| 02.01.2026 | 68,72 | 68,72 | 67,09 | 68,13 | -0,87% | - |
| 30.12.2025 | 68,72 | 68,76 | 68,65 | 68,73 | -0,07% | - |
| 29.12.2025 | 69,00 | 69,39 | 68,75 | 68,78 | -0,23% | - |
| 23.12.2025 | 68,98 | 69,04 | 68,28 | 68,94 | -0,27% | - |
| 22.12.2025 | 67,70 | 69,25 | 67,41 | 69,13 | 2,32% | - |
| 19.12.2025 | 67,43 | 67,64 | 66,84 | 67,56 | 0,37% | - |
| 18.12.2025 | 66,85 | 68,19 | 66,44 | 67,31 | 1,19% | - |
| 17.12.2025 | 67,80 | 68,37 | 66,16 | 66,52 | -2,31% | - |
| 16.12.2025 | 69,46 | 70,04 | 67,67 | 68,09 | -2,11% | - |
| 15.12.2025 | 69,66 | 70,27 | 68,85 | 69,56 | 0,20% | - |
| 12.12.2025 | 71,11 | 71,81 | 69,33 | 69,42 | -2,24% | - |
| 11.12.2025 | 68,98 | 71,10 | 68,57 | 71,01 | 2,67% | - |
| 10.12.2025 | 67,43 | 69,37 | 67,23 | 69,16 | 2,07% | 1,00 |
| 09.12.2025 | 68,10 | 68,50 | 67,75 | 67,76 | -0,75% | 20,00 |
| 08.12.2025 | 68,60 | 69,01 | 67,73 | 68,27 | -0,31% | - |
| 05.12.2025 | 68,66 | 68,79 | 68,11 | 68,48 | 0,23% | - |
| 04.12.2025 | 68,15 | 68,66 | 67,98 | 68,32 | -0,15% | - |
| 03.12.2025 | 68,12 | 68,67 | 67,66 | 68,42 | 0,21% | - |
| 02.12.2025 | 68,23 | 68,85 | 67,39 | 68,28 | -0,47% | - |
| 01.12.2025 | 69,28 | 69,65 | 68,34 | 68,60 | -0,85% | - |
| 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% | - |