71,190€
1,45%
Echtzeit-Aktienkurs Ingersoll Rand
Bid:
Ask:
Aktienkurse zur Ingersoll Rand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |