70,440€
-0,04%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 60,48 | 61,59 | 60,02 | 61,29 | 1,57% | - |
| 21.05.2026 | 60,52 | 60,75 | 58,90 | 60,34 | -0,28% | - |
| 20.05.2026 | 59,08 | 60,76 | 59,00 | 60,51 | 2,16% | - |
| 19.05.2026 | 60,06 | 60,26 | 58,68 | 59,23 | -1,58% | 4,00 |
| 18.05.2026 | 60,54 | 61,04 | 59,76 | 60,18 | -0,55% | - |
| 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% | - |