86,220€
-1,78%
Echtzeit-Aktienkurs Ingersoll Rand
Bid:
Ask:
Aktienkurse zur Ingersoll Rand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 87,87 | 88,75 | 85,37 | 86,02 | -2,01% | - |
| 06.01.2025 | 89,35 | 89,97 | 87,61 | 87,78 | -2,16% | 30,00 |
| 03.01.2025 | 88,80 | 89,95 | 87,67 | 89,72 | 1,73% | - |
| 02.01.2025 | 87,58 | 89,41 | 87,36 | 88,19 | 1,48% | - |
| 30.12.2024 | 87,86 | 88,74 | 86,86 | 86,90 | -0,63% | - |
| 27.12.2024 | 88,21 | 89,00 | 87,40 | 87,45 | -0,85% | - |
| 23.12.2024 | 88,52 | 88,88 | 87,48 | 88,20 | -0,23% | - |
| 20.12.2024 | 87,22 | 89,89 | 86,55 | 88,40 | 1,38% | - |
| 19.12.2024 | 89,73 | 90,96 | 87,19 | 87,20 | -2,85% | - |
| 18.12.2024 | 93,01 | 93,54 | 89,53 | 89,76 | -3,35% | - |
| 17.12.2024 | 95,48 | 95,48 | 92,74 | 92,87 | -2,73% | - |
| 16.12.2024 | 96,25 | 96,55 | 94,55 | 95,48 | -0,80% | - |
| 13.12.2024 | 96,92 | 97,15 | 96,00 | 96,25 | -0,68% | 26,00 |
| 12.12.2024 | 96,89 | 97,27 | 96,34 | 96,91 | 0,02% | - |
| 11.12.2024 | 96,75 | 97,93 | 96,30 | 96,89 | 0,23% | 170,00 |
| 10.12.2024 | 97,28 | 97,62 | 95,79 | 96,67 | -0,63% | - |
| 09.12.2024 | 96,74 | 97,60 | 95,84 | 97,28 | 0,52% | - |
| 06.12.2024 | 97,52 | 97,99 | 96,71 | 96,78 | -0,76% | - |
| 05.12.2024 | 98,71 | 98,89 | 97,07 | 97,52 | -1,18% | - |
| 04.12.2024 | 99,19 | 99,93 | 98,41 | 98,68 | -0,61% | - |
| 03.12.2024 | 100,19 | 100,29 | 98,74 | 99,29 | -0,90% | - |
| 02.12.2024 | 98,47 | 100,28 | 98,46 | 100,20 | 1,51% | 2,00 |
| 29.11.2024 | 98,85 | 99,07 | 97,39 | 98,70 | -0,15% | - |
| 28.11.2024 | 98,41 | 98,89 | 98,41 | 98,85 | 0,46% | - |
| 27.11.2024 | 99,87 | 100,01 | 97,88 | 98,40 | -1,53% | - |
| 26.11.2024 | 100,37 | 100,68 | 99,40 | 99,93 | -0,43% | - |
| 25.11.2024 | 99,85 | 100,90 | 98,88 | 100,36 | 0,15% | - |
| 22.11.2024 | 98,30 | 100,98 | 98,28 | 100,21 | 1,94% | - |
| 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 |