70,300€
0,86%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 69,57 | 70,58 | 69,45 | 70,32 | 0,89% | 14,00 |
| 08.10.2026 | 69,01 | 70,10 | 68,29 | 69,70 | 0,78% | - |
| 07.10.2026 | 70,44 | 70,76 | 68,38 | 69,16 | -1,59% | - |
| 06.10.2026 | 69,99 | 71,51 | 69,88 | 70,28 | 0,64% | - |
| 05.10.2026 | 67,60 | 70,43 | 67,44 | 69,83 | 2,81% | - |
| 02.10.2026 | 66,93 | 68,35 | 66,84 | 67,92 | 0,98% | - |
| 01.10.2026 | 66,29 | 67,65 | 65,46 | 67,26 | 0,66% | - |
| 30.09.2026 | 67,35 | 67,80 | 66,51 | 66,82 | -1,12% | - |
| 29.09.2026 | 67,16 | 68,02 | 66,52 | 67,58 | -0,24% | - |
| 28.09.2026 | 66,79 | 68,20 | 66,31 | 67,74 | 1,09% | - |
| 25.09.2026 | 65,71 | 67,40 | 65,50 | 67,01 | 1,44% | - |
| 24.09.2026 | 66,95 | 67,16 | 65,59 | 66,06 | -1,24% | - |
| 23.09.2026 | 64,51 | 67,06 | 64,36 | 66,89 | 4,14% | - |
| 22.09.2026 | 63,00 | 64,73 | 62,95 | 64,23 | 1,81% | - |
| 21.09.2026 | 62,81 | 63,56 | 62,43 | 63,09 | 1,07% | - |
| 18.09.2026 | 63,31 | 63,47 | 62,39 | 62,42 | -1,47% | - |
| 17.09.2026 | 62,32 | 65,00 | 62,03 | 63,35 | 1,49% | - |
| 16.09.2026 | 62,31 | 63,34 | 61,88 | 62,42 | 0,48% | - |
| 15.09.2026 | 62,47 | 62,85 | 61,67 | 62,12 | -0,97% | - |
| 14.09.2026 | 62,47 | 63,24 | 61,81 | 62,73 | -0,40% | - |
| 11.09.2026 | 62,98 | 64,17 | 62,44 | 62,98 | 1,60% | - |
| 10.09.2026 | 63,25 | 63,52 | 61,73 | 61,99 | -2,36% | - |
| 09.09.2026 | 64,57 | 64,65 | 62,99 | 63,49 | -1,99% | - |
| 08.09.2026 | 65,36 | 65,82 | 64,52 | 64,78 | -0,89% | - |
| 07.09.2026 | 65,77 | 65,77 | 65,28 | 65,36 | -0,49% | - |
| 04.09.2026 | 65,15 | 65,94 | 64,35 | 65,68 | 1,78% | - |
| 03.09.2026 | 64,72 | 65,65 | 63,74 | 64,53 | -0,91% | 20,00 |
| 02.09.2026 | 64,39 | 65,13 | 63,88 | 65,12 | 1,35% | - |
| 01.09.2026 | 66,66 | 66,66 | 64,08 | 64,25 | -3,31% | - |
| 31.08.2026 | 67,83 | 67,98 | 66,38 | 66,45 | -1,92% | 30,00 |
| 28.08.2026 | 67,99 | 68,49 | 67,33 | 67,75 | -0,13% | - |
| 27.08.2026 | 68,95 | 68,95 | 67,65 | 67,84 | -1,17% | - |
| 26.08.2026 | 67,88 | 69,09 | 67,32 | 68,64 | 1,70% | - |
| 25.08.2026 | 68,58 | 69,57 | 67,48 | 67,49 | -1,39% | - |
| 24.08.2026 | 68,94 | 69,83 | 68,25 | 68,44 | -0,74% | - |
| 21.08.2026 | 67,69 | 69,90 | 67,69 | 68,95 | 1,50% | - |
| 20.08.2026 | 69,49 | 69,55 | 67,87 | 67,93 | -1,89% | 12,00 |
| 19.08.2026 | 69,78 | 70,36 | 69,03 | 69,24 | -1,03% | - |
| 18.08.2026 | 71,03 | 71,56 | 69,82 | 69,96 | -1,84% | - |
| 17.08.2026 | 72,38 | 72,38 | 70,70 | 71,27 | -1,16% | - |
| 14.08.2026 | 73,10 | 73,20 | 72,07 | 72,11 | -1,31% | - |
| 13.08.2026 | 73,56 | 74,19 | 72,22 | 73,07 | -0,65% | 6,00 |
| 12.08.2026 | 73,66 | 74,12 | 71,82 | 73,55 | -0,22% | - |
| 11.08.2026 | 75,46 | 76,15 | 73,09 | 73,71 | -1,59% | - |
| 10.08.2026 | 75,25 | 75,60 | 74,80 | 74,90 | -0,68% | - |
| 07.08.2026 | 76,57 | 77,39 | 75,36 | 75,41 | -1,44% | - |
| 06.08.2026 | 78,86 | 79,53 | 76,41 | 76,51 | -1,67% | - |
| 05.08.2026 | 77,84 | 78,19 | 76,64 | 77,81 | 0,59% | - |
| 04.08.2026 | 76,28 | 77,58 | 75,43 | 77,35 | 1,87% | - |
| 03.08.2026 | 72,69 | 76,04 | 72,67 | 75,93 | 5,24% | 173,00 |
| 31.07.2026 | 68,77 | 72,98 | 67,36 | 72,15 | -1,14% | - |
| 30.07.2026 | 73,79 | 74,89 | 72,02 | 72,98 | -1,03% | - |
| 29.07.2026 | 75,88 | 76,07 | 73,55 | 73,74 | -2,94% | - |
| 28.07.2026 | 74,48 | 76,98 | 74,35 | 75,97 | 2,33% | - |
| 27.07.2026 | 74,34 | 75,45 | 73,66 | 74,24 | 0,16% | - |
| 24.07.2026 | 74,11 | 75,23 | 73,84 | 74,12 | -0,11% | - |
| 23.07.2026 | 73,20 | 74,68 | 72,46 | 74,20 | 0,97% | - |
| 22.07.2026 | 70,87 | 73,59 | 70,65 | 73,49 | 4,05% | - |
| 21.07.2026 | 70,43 | 71,17 | 69,11 | 70,63 | 0,31% | - |
| 20.07.2026 | 72,94 | 72,94 | 70,00 | 70,41 | -2,43% | - |
| 17.07.2026 | 73,54 | 74,10 | 71,53 | 72,16 | -2,47% | - |
| 16.07.2026 | 69,10 | 74,43 | 68,97 | 73,99 | 6,98% | - |
| 15.07.2026 | 69,18 | 69,45 | 68,27 | 69,16 | -0,12% | - |
| 14.07.2026 | 69,03 | 70,07 | 68,31 | 69,24 | 0,71% | - |
| 13.07.2026 | 69,07 | 70,66 | 68,54 | 68,75 | -0,82% | - |
| 10.07.2026 | 67,41 | 69,65 | 67,25 | 69,32 | 2,56% | - |
| 09.07.2026 | 67,28 | 68,62 | 66,96 | 67,59 | 0,40% | - |
| 08.07.2026 | 68,97 | 68,97 | 66,13 | 67,32 | -1,43% | - |
| 07.07.2026 | 70,47 | 70,81 | 67,73 | 68,30 | -3,41% | - |
| 06.07.2026 | 70,44 | 71,00 | 69,95 | 70,71 | 0,37% | - |
| 03.07.2026 | 70,20 | 70,56 | 70,20 | 70,45 | -0,03% | - |
| 02.07.2026 | 71,07 | 71,46 | 69,44 | 70,47 | -1,29% | - |
| 01.07.2026 | 71,78 | 72,34 | 70,48 | 71,39 | -0,97% | - |
| 30.06.2026 | 71,18 | 72,86 | 70,59 | 72,09 | 2,31% | - |
| 29.06.2026 | 71,42 | 71,87 | 69,85 | 70,46 | -1,69% | - |
| 26.06.2026 | 71,86 | 71,91 | 70,40 | 71,67 | -0,13% | - |
| 25.06.2026 | 68,96 | 72,57 | 68,73 | 71,76 | 3,97% | - |
| 24.06.2026 | 68,42 | 70,01 | 67,32 | 69,02 | 2,27% | - |
| 23.06.2026 | 68,14 | 68,72 | 66,79 | 67,49 | -0,22% | - |
| 22.06.2026 | 67,75 | 68,78 | 67,60 | 67,64 | -0,25% | - |
| 19.06.2026 | 67,88 | 68,03 | 67,73 | 67,81 | -0,34% | - |
| 18.06.2026 | 67,01 | 69,22 | 67,01 | 68,04 | 1,07% | - |
| 17.06.2026 | 67,66 | 69,60 | 67,22 | 67,32 | -0,90% | - |
| 16.06.2026 | 66,24 | 68,37 | 65,84 | 67,93 | 2,47% | - |
| 15.06.2026 | 63,98 | 67,12 | 63,98 | 66,29 | 4,00% | - |
| 12.06.2026 | 63,22 | 64,24 | 63,11 | 63,74 | 1,27% | - |
| 11.06.2026 | 61,10 | 63,02 | 60,65 | 62,94 | 2,84% | - |
| 10.06.2026 | 64,02 | 64,02 | 60,98 | 61,20 | -3,62% | - |
| 09.06.2026 | 62,83 | 64,32 | 62,65 | 63,50 | 0,52% | - |
| 08.06.2026 | 62,52 | 64,19 | 62,19 | 63,17 | 1,02% | - |
| 05.06.2026 | 62,03 | 62,69 | 61,49 | 62,53 | 0,43% | - |
| 04.06.2026 | 60,41 | 62,30 | 60,32 | 62,26 | 2,89% | - |
| 03.06.2026 | 61,58 | 62,18 | 60,51 | 60,51 | -1,43% | - |
| 02.06.2026 | 61,01 | 62,04 | 60,28 | 61,39 | 0,47% | - |
| 01.06.2026 | 61,45 | 61,90 | 60,04 | 61,10 | -1,13% | - |
| 29.05.2026 | 60,94 | 62,26 | 60,04 | 61,80 | 1,98% | - |
| 28.05.2026 | 61,04 | 61,19 | 59,52 | 60,60 | -1,27% | - |
| 27.05.2026 | 62,27 | 62,68 | 61,14 | 61,38 | -1,03% | - |
| 26.05.2026 | 61,50 | 62,33 | 61,15 | 62,02 | 0,93% | - |
| 25.05.2026 | 60,98 | 61,54 | 60,98 | 61,45 | 0,26% | - |