60,510€
-1,88%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 61,55 | 61,57 | 60,42 | 60,51 | -1,88% | - |
| 14.05.2026 | 61,06 | 62,04 | 60,68 | 61,67 | 1,15% | - |
| 13.05.2026 | 62,36 | 63,44 | 60,64 | 60,97 | -2,53% | - |
| 12.05.2026 | 63,40 | 63,63 | 61,55 | 62,55 | -1,40% | 42,00 |
| 11.05.2026 | 64,28 | 64,45 | 63,39 | 63,44 | -1,32% | - |
| 08.05.2026 | 66,10 | 66,70 | 64,24 | 64,29 | -1,97% | - |
| 07.05.2026 | 67,04 | 67,49 | 65,58 | 65,58 | -2,63% | - |
| 06.05.2026 | 64,85 | 68,18 | 64,67 | 67,35 | 3,46% | - |
| 05.05.2026 | 64,53 | 65,67 | 64,53 | 65,10 | 0,81% | - |
| 04.05.2026 | 68,08 | 68,08 | 64,39 | 64,58 | -5,18% | - |
| 30.04.2026 | 66,34 | 68,12 | 65,88 | 68,11 | 2,79% | - |
| 29.04.2026 | 69,32 | 69,49 | 65,71 | 66,26 | -4,03% | - |
| 28.04.2026 | 71,68 | 72,13 | 68,83 | 69,04 | -3,72% | - |
| 27.04.2026 | 71,59 | 72,25 | 71,10 | 71,71 | 0,46% | - |
| 24.04.2026 | 72,71 | 72,79 | 71,36 | 71,38 | -1,56% | - |
| 23.04.2026 | 71,53 | 73,08 | 71,02 | 72,51 | 1,38% | - |
| 22.04.2026 | 72,22 | 73,53 | 70,98 | 71,52 | -1,23% | - |
| 21.04.2026 | 72,97 | 74,29 | 72,33 | 72,41 | -0,44% | - |
| 20.04.2026 | 72,93 | 73,12 | 72,36 | 72,73 | -0,12% | - |
| 17.04.2026 | 71,01 | 73,75 | 71,01 | 72,82 | 2,36% | - |
| 16.04.2026 | 70,67 | 71,94 | 70,56 | 71,14 | 1,05% | - |
| 15.04.2026 | 74,87 | 75,45 | 70,02 | 70,40 | -6,37% | - |
| 14.04.2026 | 74,58 | 75,20 | 73,36 | 75,19 | 0,63% | - |
| 13.04.2026 | 72,83 | 74,72 | 72,24 | 74,72 | 1,98% | - |
| 10.04.2026 | 74,39 | 74,54 | 73,05 | 73,27 | -1,69% | - |
| 09.04.2026 | 72,60 | 74,76 | 72,13 | 74,53 | 2,80% | - |
| 08.04.2026 | 68,60 | 72,88 | 68,13 | 72,50 | 5,99% | - |
| 07.04.2026 | 67,52 | 68,58 | 67,36 | 68,40 | 1,17% | - |
| 02.04.2026 | 69,03 | 69,35 | 66,04 | 67,61 | -2,11% | - |
| 01.04.2026 | 69,34 | 70,32 | 69,06 | 69,07 | -0,45% | - |
| 31.03.2026 | 67,13 | 69,55 | 67,13 | 69,38 | 3,41% | - |
| 30.03.2026 | 69,01 | 70,17 | 66,94 | 67,09 | -2,20% | - |
| 27.03.2026 | 70,57 | 70,86 | 68,60 | 68,60 | -3,65% | 131,00 |
| 26.03.2026 | 72,09 | 72,79 | 70,83 | 71,20 | -2,17% | - |
| 25.03.2026 | 71,62 | 73,00 | 71,35 | 72,78 | 1,00% | - |
| 24.03.2026 | 70,85 | 72,09 | 69,78 | 72,06 | 0,80% | - |
| 23.03.2026 | 71,60 | 72,89 | 69,63 | 71,49 | 2,01% | 300,00 |
| 20.03.2026 | 71,10 | 71,47 | 69,86 | 70,08 | -1,45% | - |
| 19.03.2026 | 71,64 | 71,66 | 69,77 | 71,11 | -0,63% | - |
| 18.03.2026 | 72,86 | 73,44 | 71,55 | 71,56 | -1,39% | 1,00 |
| 17.03.2026 | 72,83 | 73,23 | 71,34 | 72,57 | -0,73% | - |
| 16.03.2026 | 71,82 | 73,61 | 71,82 | 73,10 | 2,51% | - |
| 13.03.2026 | 70,51 | 71,39 | 69,56 | 71,31 | 1,32% | - |
| 12.03.2026 | 73,59 | 73,59 | 70,38 | 70,38 | -4,49% | - |
| 11.03.2026 | 74,43 | 74,64 | 72,74 | 73,69 | -1,69% | - |
| 10.03.2026 | 74,39 | 75,56 | 73,47 | 74,96 | 0,12% | 2,00 |
| 09.03.2026 | 74,39 | 74,88 | 71,81 | 74,87 | 0,42% | 2,00 |
| 06.03.2026 | 77,97 | 78,12 | 74,36 | 74,56 | -4,07% | - |
| 05.03.2026 | 78,93 | 79,14 | 77,16 | 77,72 | -0,87% | - |
| 04.03.2026 | 78,51 | 79,25 | 77,81 | 78,40 | -1,20% | - |
| 03.03.2026 | 80,38 | 80,38 | 77,71 | 79,35 | -1,29% | 3,00 |
| 02.03.2026 | 78,74 | 80,71 | 78,17 | 80,39 | 1,25% | - |
| 27.02.2026 | 80,06 | 80,06 | 78,24 | 79,40 | -0,66% | - |
| 26.02.2026 | 78,77 | 79,99 | 78,46 | 79,93 | 0,23% | - |
| 25.02.2026 | 80,39 | 80,80 | 78,21 | 79,75 | -0,64% | - |
| 24.02.2026 | 79,67 | 81,03 | 79,67 | 80,26 | 0,29% | - |
| 23.02.2026 | 81,33 | 81,71 | 79,44 | 80,03 | -1,80% | - |
| 20.02.2026 | 81,71 | 82,78 | 80,62 | 81,50 | -0,29% | - |
| 19.02.2026 | 82,51 | 82,95 | 80,83 | 81,74 | -0,87% | 2,00 |
| 18.02.2026 | 83,33 | 84,55 | 82,23 | 82,46 | -1,29% | - |
| 17.02.2026 | 82,69 | 84,28 | 82,20 | 83,54 | 0,69% | - |
| 16.02.2026 | 83,02 | 83,39 | 82,50 | 82,97 | -1,41% | - |
| 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% | - |