79,990$
0,30%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 79,48 | 80,25 | 79,44 | 79,99 | 0,30% | 2.045.437,00 |
| 03.12.2025 | 79,28 | 80,16 | 79,01 | 79,75 | 0,72% | 1.524.847,00 |
| 02.12.2025 | 79,33 | 79,74 | 78,17 | 79,18 | -0,01% | 2.098.713,00 |
| 01.12.2025 | 79,64 | 80,87 | 79,13 | 79,19 | -1,43% | 2.129.247,00 |
| 28.11.2025 | 80,14 | 80,72 | 79,75 | 80,34 | 0,59% | 1.043.924,00 |
| 26.11.2025 | 79,25 | 80,43 | 79,09 | 79,87 | 0,52% | 2.230.088,00 |
| 25.11.2025 | 78,45 | 79,87 | 77,80 | 79,46 | 2,21% | 2.151.090,00 |
| 24.11.2025 | 78,65 | 78,77 | 76,79 | 77,74 | 4,29% | 5.749.046,00 |
| 20.11.2025 | 73,31 | 75,55 | 73,31 | 74,54 | 1,13% | 4.203.866,00 |
| 19.11.2025 | 73,88 | 73,93 | 72,89 | 73,71 | 0,20% | 4.476.220,00 |
| 18.11.2025 | 73,21 | 74,23 | 72,45 | 73,56 | -0,15% | 1.926.709,00 |
| 17.11.2025 | 74,67 | 75,15 | 73,36 | 73,67 | -3,32% | 2.885.045,00 |
| 13.11.2025 | 77,11 | 78,22 | 75,75 | 76,20 | -1,94% | 2.341.505,00 |
| 12.11.2025 | 77,42 | 78,92 | 77,42 | 77,71 | 0,49% | 2.856.911,00 |
| 11.11.2025 | 76,97 | 77,51 | 76,60 | 77,33 | 0,10% | 2.750.594,00 |
| 10.11.2025 | 77,93 | 78,11 | 76,01 | 77,25 | -0,32% | 2.726.875,00 |
| 07.11.2025 | 77,39 | 77,89 | 76,05 | 77,50 | -0,23% | 2.576.659,00 |
| 06.11.2025 | 78,21 | 79,55 | 77,32 | 77,68 | -0,92% | 3.037.869,00 |
| 05.11.2025 | 77,47 | 79,84 | 76,93 | 78,40 | 1,50% | 4.124.290,00 |
| 04.11.2025 | 75,48 | 77,62 | 75,29 | 77,24 | 1,63% | 4.103.137,00 |
| 03.11.2025 | 76,18 | 76,76 | 74,70 | 76,00 | -0,43% | 5.018.294,00 |
| 31.10.2025 | 76,43 | 79,21 | 75,00 | 76,33 | -3,05% | 6.791.930,00 |
| 30.10.2025 | 79,34 | 81,08 | 78,53 | 78,73 | -1,22% | 5.515.324,00 |
| 29.10.2025 | 78,97 | 81,41 | 78,83 | 79,70 | 1,08% | 4.319.972,00 |
| 28.10.2025 | 80,63 | 80,75 | 78,44 | 78,85 | -1,73% | 3.903.741,00 |
| 27.10.2025 | 81,16 | 81,30 | 79,96 | 80,24 | 0,58% | 3.372.800,00 |
| 24.10.2025 | 80,93 | 81,19 | 79,70 | 79,78 | -0,72% | 1.721.878,00 |
| 23.10.2025 | 78,67 | 80,63 | 78,50 | 80,36 | 2,85% | 1.750.441,00 |
| 22.10.2025 | 79,41 | 80,57 | 78,10 | 78,13 | -1,80% | 3.080.449,00 |
| 21.10.2025 | 77,79 | 80,61 | 77,76 | 79,56 | 1,39% | 1.820.255,00 |
| 20.10.2025 | 77,80 | 78,85 | 77,80 | 78,47 | 1,62% | 1.800.327,00 |
| 17.10.2025 | 74,72 | 77,33 | 74,61 | 77,22 | 1,86% | 2.875.269,00 |
| 16.10.2025 | 77,61 | 77,61 | 74,98 | 75,81 | -1,12% | 2.533.131,00 |
| 15.10.2025 | 77,62 | 78,26 | 75,98 | 76,67 | -0,74% | 2.617.456,00 |
| 14.10.2025 | 74,71 | 77,59 | 74,42 | 77,24 | 1,50% | 4.061.681,00 |
| 13.10.2025 | 76,40 | 77,79 | 76,08 | 76,10 | 0,00% | 2.750.781,00 |
| 10.10.2025 | 78,21 | 79,47 | 75,92 | 76,10 | -3,03% | 2.205.220,00 |
| 09.10.2025 | 80,78 | 81,41 | 78,26 | 78,48 | -3,10% | 2.501.947,00 |
| 08.10.2025 | 81,75 | 81,88 | 80,25 | 80,99 | -0,44% | 3.166.170,00 |
| 07.10.2025 | 83,78 | 84,30 | 80,96 | 81,35 | -2,47% | 3.617.261,00 |
| 06.10.2025 | 84,37 | 84,62 | 83,36 | 83,41 | -0,91% | 3.621.900,00 |
| 02.10.2025 | 83,25 | 84,58 | 82,55 | 84,18 | 0,81% | 2.870.392,00 |
| 01.10.2025 | 82,24 | 83,80 | 81,63 | 83,50 | 1,07% | 3.526.803,00 |
| 30.09.2025 | 82,27 | 83,00 | 81,37 | 82,62 | 0,08% | 3.569.623,00 |
| 29.09.2025 | 82,83 | 83,03 | 81,65 | 82,55 | 0,30% | 3.057.096,00 |
| 26.09.2025 | 81,12 | 82,58 | 80,38 | 82,30 | 2,24% | 2.958.192,00 |
| 25.09.2025 | 80,01 | 80,74 | 79,37 | 80,50 | -0,51% | 3.343.509,00 |
| 24.09.2025 | 81,12 | 81,83 | 80,63 | 80,91 | -0,50% | 3.747.454,00 |
| 23.09.2025 | 82,05 | 82,39 | 80,76 | 81,32 | -0,59% | 4.304.568,00 |
| 22.09.2025 | 80,53 | 81,93 | 79,82 | 81,80 | 0,23% | 3.649.274,00 |
| 19.09.2025 | 81,79 | 82,23 | 80,37 | 81,61 | 0,10% | 13.292.129,00 |
| 18.09.2025 | 79,58 | 81,59 | 79,35 | 81,53 | 3,20% | 4.037.626,00 |
| 17.09.2025 | 78,07 | 80,20 | 77,85 | 79,00 | 1,67% | 5.487.879,00 |
| 16.09.2025 | 78,92 | 79,40 | 77,50 | 77,70 | -1,71% | 3.468.807,00 |
| 15.09.2025 | 79,28 | 80,09 | 78,45 | 79,05 | 0,33% | 2.997.409,00 |
| 12.09.2025 | 80,81 | 81,30 | 78,76 | 78,79 | -2,75% | 3.579.723,00 |
| 11.09.2025 | 80,19 | 82,36 | 79,95 | 81,02 | 0,97% | 4.264.084,00 |
| 10.09.2025 | 79,81 | 81,12 | 79,37 | 80,24 | 0,73% | 2.725.125,00 |
| 09.09.2025 | 80,34 | 80,53 | 79,02 | 79,66 | -0,90% | 3.224.785,00 |
| 08.09.2025 | 81,07 | 81,28 | 79,21 | 80,38 | -0,70% | 4.512.629,00 |
| 05.09.2025 | 79,66 | 81,50 | 79,52 | 80,95 | 2,21% | 3.130.623,00 |
| 04.09.2025 | 77,56 | 79,70 | 77,15 | 79,20 | 2,35% | 2.848.084,00 |
| 03.09.2025 | 77,88 | 78,11 | 76,87 | 77,38 | -0,72% | 1.560.785,00 |
| 02.09.2025 | 78,93 | 78,93 | 77,23 | 77,94 | -1,88% | 2.189.837,00 |
| 29.08.2025 | 79,95 | 80,51 | 79,06 | 79,43 | -1,03% | 1.923.006,00 |
| 28.08.2025 | 80,54 | 80,87 | 79,70 | 80,26 | -0,47% | 1.380.976,00 |
| 27.08.2025 | 81,06 | 81,49 | 80,44 | 80,64 | -0,60% | 1.679.606,00 |
| 26.08.2025 | 79,66 | 81,27 | 79,42 | 81,13 | 1,82% | 4.702.339,00 |
| 25.08.2025 | 80,80 | 81,00 | 79,68 | 79,68 | -1,18% | 1.397.151,00 |
| 22.08.2025 | 78,02 | 81,42 | 77,99 | 80,63 | 4,11% | 2.184.436,00 |
| 21.08.2025 | 78,75 | 79,12 | 77,27 | 77,45 | -2,01% | 1.805.928,00 |
| 20.08.2025 | 79,57 | 79,61 | 78,64 | 79,04 | -1,00% | 2.964.847,00 |
| 19.08.2025 | 78,76 | 80,57 | 78,72 | 79,84 | 1,20% | 1.728.864,00 |
| 18.08.2025 | 78,29 | 79,13 | 77,81 | 78,89 | 0,73% | 2.286.123,00 |
| 15.08.2025 | 80,42 | 80,44 | 77,72 | 78,32 | -2,34% | 2.869.401,00 |
| 14.08.2025 | 79,93 | 80,34 | 79,22 | 80,20 | -0,71% | 3.121.998,00 |
| 13.08.2025 | 78,89 | 80,81 | 77,89 | 80,77 | 2,98% | 3.254.241,00 |
| 12.08.2025 | 76,97 | 79,24 | 76,80 | 78,43 | 2,59% | 2.709.210,00 |
| 11.08.2025 | 76,02 | 76,74 | 75,63 | 76,45 | 0,74% | 2.528.970,00 |
| 08.08.2025 | 76,28 | 76,86 | 75,69 | 75,89 | -0,51% | 1.739.770,00 |
| 07.08.2025 | 77,22 | 77,43 | 76,11 | 76,28 | -0,26% | 2.368.251,00 |
| 06.08.2025 | 77,66 | 77,85 | 76,39 | 76,48 | -1,51% | 3.944.374,00 |
| 05.08.2025 | 78,28 | 78,51 | 76,75 | 77,65 | -1,21% | 4.172.648,00 |
| 04.08.2025 | 75,81 | 79,03 | 75,38 | 78,60 | 4,83% | 6.736.378,00 |
| 01.08.2025 | 79,20 | 79,35 | 73,87 | 74,98 | -11,40% | 11.966.258,00 |
| 31.07.2025 | 85,40 | 86,70 | 84,41 | 84,63 | -1,32% | 4.819.187,00 |
| 30.07.2025 | 87,29 | 87,50 | 85,33 | 85,76 | -1,50% | 2.825.839,00 |
| 29.07.2025 | 88,43 | 88,47 | 86,70 | 87,07 | -0,87% | 2.309.248,00 |
| 28.07.2025 | 88,29 | 88,67 | 87,65 | 87,83 | -0,50% | 1.943.516,00 |
| 25.07.2025 | 87,19 | 88,36 | 86,84 | 88,27 | 1,59% | 2.079.402,00 |
| 24.07.2025 | 86,50 | 87,47 | 86,02 | 86,89 | 0,07% | 2.683.540,00 |
| 23.07.2025 | 86,11 | 87,26 | 85,76 | 86,83 | 1,63% | 2.822.766,00 |
| 22.07.2025 | 83,70 | 85,52 | 83,57 | 85,44 | 1,85% | 2.576.550,00 |
| 21.07.2025 | 86,05 | 86,38 | 83,89 | 83,89 | -1,94% | 2.561.058,00 |
| 18.07.2025 | 86,33 | 87,38 | 84,69 | 85,55 | -2,51% | 4.265.614,00 |
| 17.07.2025 | 86,10 | 87,83 | 86,09 | 87,75 | 1,88% | 2.493.076,00 |
| 16.07.2025 | 86,23 | 86,52 | 84,43 | 86,13 | -0,20% | 2.654.293,00 |
| 15.07.2025 | 87,97 | 88,24 | 86,28 | 86,30 | -1,53% | 2.182.789,00 |
| 14.07.2025 | 88,09 | 88,50 | 86,74 | 87,64 | -1,55% | 2.635.365,00 |
| 11.07.2025 | 87,94 | 89,16 | 87,71 | 89,02 | 0,37% | 2.286.737,00 |