80,590$
-0,33%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 81,37 | 81,79 | 79,39 | 80,59 | -0,33% | 3.076.963,00 |
| 01.07.2026 | 81,63 | 82,73 | 80,29 | 80,86 | -1,38% | 2.812.762,00 |
| 30.06.2026 | 81,61 | 83,20 | 80,15 | 81,99 | 1,25% | 4.252.419,00 |
| 29.06.2026 | 80,60 | 81,14 | 79,75 | 80,98 | -0,48% | 2.933.693,00 |
| 26.06.2026 | 81,60 | 81,93 | 80,33 | 81,37 | -0,40% | 7.862.940,00 |
| 25.06.2026 | 79,47 | 82,61 | 79,12 | 81,70 | 4,32% | 5.022.372,00 |
| 24.06.2026 | 77,13 | 79,42 | 76,91 | 78,32 | 2,19% | 4.989.153,00 |
| 23.06.2026 | 76,73 | 78,24 | 76,11 | 76,64 | -1,58% | 2.291.681,00 |
| 22.06.2026 | 77,48 | 78,71 | 77,17 | 77,87 | -0,05% | 2.531.420,00 |
| 18.06.2026 | 78,32 | 79,41 | 77,81 | 77,91 | 1,09% | 5.707.428,00 |
| 17.06.2026 | 78,13 | 80,86 | 76,86 | 77,07 | -1,85% | 6.565.279,00 |
| 16.06.2026 | 77,24 | 79,42 | 76,41 | 78,52 | 2,28% | 5.230.466,00 |
| 15.06.2026 | 75,90 | 77,91 | 75,90 | 76,77 | 3,74% | 5.543.194,00 |
| 12.06.2026 | 73,96 | 74,68 | 73,00 | 74,00 | 1,09% | 2.290.354,00 |
| 11.06.2026 | 70,98 | 73,28 | 69,84 | 73,20 | 3,86% | 4.289.349,00 |
| 10.06.2026 | 73,43 | 74,05 | 70,26 | 70,48 | -4,64% | 3.117.673,00 |
| 09.06.2026 | 73,08 | 74,46 | 72,25 | 73,91 | 2,00% | 3.467.816,00 |
| 08.06.2026 | 71,68 | 74,03 | 71,67 | 72,46 | 0,29% | 4.379.177,00 |
| 05.06.2026 | 71,78 | 72,37 | 71,29 | 72,25 | 0,33% | 3.882.852,00 |
| 04.06.2026 | 71,29 | 72,56 | 70,57 | 72,01 | 2,77% | 3.430.140,00 |
| 03.06.2026 | 71,21 | 72,16 | 69,90 | 70,07 | -2,16% | 4.225.064,00 |
| 02.06.2026 | 71,55 | 72,25 | 70,97 | 71,62 | 0,93% | 3.224.842,00 |
| 01.06.2026 | 70,57 | 71,48 | 69,71 | 70,96 | -0,95% | 3.402.381,00 |
| 29.05.2026 | 70,56 | 72,67 | 69,72 | 71,64 | 0,92% | 5.256.715,00 |
| 28.05.2026 | 70,61 | 71,11 | 69,16 | 70,99 | 0,04% | 4.167.929,00 |
| 27.05.2026 | 72,68 | 72,95 | 70,89 | 70,96 | -2,03% | 3.809.418,00 |
| 26.05.2026 | 71,56 | 72,51 | 71,11 | 72,43 | 2,14% | 4.252.949,00 |
| 22.05.2026 | 70,70 | 71,53 | 69,64 | 70,91 | 0,90% | 4.447.793,00 |
| 21.05.2026 | 69,61 | 70,37 | 68,28 | 70,28 | -0,13% | 5.115.123,00 |
| 20.05.2026 | 68,95 | 70,66 | 68,41 | 70,37 | 2,67% | 5.085.535,00 |
| 19.05.2026 | 69,52 | 69,59 | 68,07 | 68,54 | -2,04% | 2.379.649,00 |
| 18.05.2026 | 70,53 | 71,13 | 69,63 | 69,97 | -0,54% | 2.945.011,00 |
| 15.05.2026 | 70,76 | 71,13 | 70,23 | 70,35 | -2,05% | 2.866.228,00 |
| 14.05.2026 | 72,16 | 72,46 | 70,26 | 71,82 | 0,60% | 3.520.455,00 |
| 13.05.2026 | 73,14 | 73,15 | 70,97 | 71,39 | -2,49% | 5.448.952,00 |
| 12.05.2026 | 75,12 | 75,21 | 72,19 | 73,21 | -1,99% | 3.584.720,00 |
| 11.05.2026 | 75,74 | 75,78 | 74,65 | 74,70 | -1,39% | 2.854.830,00 |
| 08.05.2026 | 78,06 | 78,14 | 75,48 | 75,75 | -2,26% | 2.807.925,00 |
| 07.05.2026 | 78,76 | 79,88 | 76,99 | 77,50 | -1,46% | 3.821.702,00 |
| 06.05.2026 | 78,10 | 80,13 | 77,59 | 78,65 | 3,73% | 4.846.729,00 |
| 05.05.2026 | 76,41 | 76,88 | 75,68 | 75,82 | 0,34% | 2.650.405,00 |
| 04.05.2026 | 77,53 | 78,25 | 75,31 | 75,56 | -3,12% | 4.391.784,00 |
| 01.05.2026 | 80,09 | 80,40 | 77,24 | 77,99 | -2,34% | 3.471.862,00 |
| 30.04.2026 | 76,96 | 80,01 | 76,96 | 79,86 | 3,10% | 3.751.843,00 |
| 29.04.2026 | 79,77 | 80,25 | 76,81 | 77,46 | -4,59% | 6.021.947,00 |
| 28.04.2026 | 83,46 | 83,46 | 80,48 | 81,19 | -3,36% | 5.368.963,00 |
| 27.04.2026 | 83,15 | 85,06 | 83,14 | 84,01 | 0,24% | 5.004.832,00 |
| 24.04.2026 | 84,09 | 85,31 | 83,21 | 83,81 | -1,34% | 4.372.256,00 |
| 23.04.2026 | 83,97 | 85,55 | 83,43 | 84,95 | 1,49% | 2.836.774,00 |
| 22.04.2026 | 85,77 | 86,15 | 83,12 | 83,70 | -1,31% | 2.608.602,00 |
| 21.04.2026 | 86,22 | 87,52 | 84,78 | 84,81 | -1,40% | 2.405.956,00 |
| 20.04.2026 | 85,33 | 86,14 | 85,17 | 86,01 | 0,24% | 2.091.942,00 |
| 17.04.2026 | 84,84 | 87,24 | 84,53 | 85,80 | 2,55% | 6.629.532,00 |
| 16.04.2026 | 83,50 | 84,74 | 83,06 | 83,67 | 0,34% | 3.300.815,00 |
| 15.04.2026 | 87,70 | 88,07 | 82,51 | 83,39 | -5,58% | 5.976.817,00 |
| 14.04.2026 | 86,26 | 89,10 | 86,26 | 88,32 | 0,72% | 3.667.322,00 |
| 13.04.2026 | 84,98 | 88,18 | 84,93 | 87,69 | 2,71% | 2.966.296,00 |
| 10.04.2026 | 87,32 | 87,32 | 85,16 | 85,38 | -1,90% | 3.172.282,00 |
| 09.04.2026 | 83,98 | 87,62 | 83,98 | 87,03 | 2,79% | 2.974.051,00 |
| 08.04.2026 | 81,93 | 85,22 | 81,93 | 84,67 | 6,44% | 3.156.219,00 |
| 07.04.2026 | 78,40 | 79,60 | 78,03 | 79,55 | 1,08% | 3.055.478,00 |
| 06.04.2026 | 77,45 | 78,70 | 76,80 | 78,70 | 1,01% | 2.044.714,00 |
| 02.04.2026 | 77,75 | 79,49 | 76,01 | 77,91 | -2,61% | 3.190.862,00 |
| 01.04.2026 | 80,25 | 81,72 | 79,97 | 80,00 | -0,15% | 2.395.887,00 |
| 31.03.2026 | 78,53 | 80,63 | 77,56 | 80,12 | 4,13% | 2.974.352,00 |
| 30.03.2026 | 79,50 | 79,66 | 76,71 | 76,94 | -3,16% | 3.947.425,00 |
| 27.03.2026 | 80,94 | 81,06 | 78,79 | 79,45 | -2,38% | 3.015.944,00 |
| 26.03.2026 | 82,66 | 84,10 | 81,24 | 81,39 | -2,70% | 1.731.490,00 |
| 25.03.2026 | 84,00 | 84,78 | 82,49 | 83,65 | 0,60% | 2.052.658,00 |
| 24.03.2026 | 81,21 | 83,66 | 80,57 | 83,15 | 1,05% | 2.766.809,00 |
| 23.03.2026 | 83,57 | 84,73 | 82,27 | 82,29 | 1,11% | 2.071.982,00 |
| 20.03.2026 | 82,38 | 82,82 | 80,66 | 81,39 | -0,94% | 4.157.085,00 |
| 19.03.2026 | 80,99 | 83,01 | 80,11 | 82,16 | 0,16% | 4.020.888,00 |
| 18.03.2026 | 83,93 | 84,57 | 81,94 | 82,03 | -2,41% | 2.822.163,00 |
| 17.03.2026 | 84,71 | 84,71 | 82,07 | 84,06 | 0,30% | 2.360.627,00 |
| 16.03.2026 | 82,99 | 84,81 | 82,99 | 83,81 | 2,05% | 4.301.781,00 |
| 13.03.2026 | 81,59 | 82,21 | 79,76 | 82,13 | 1,18% | 8.086.916,00 |
| 12.03.2026 | 83,65 | 84,46 | 81,02 | 81,17 | -4,70% | 3.345.503,00 |
| 11.03.2026 | 85,60 | 85,83 | 84,22 | 85,17 | -1,45% | 2.170.162,00 |
| 10.03.2026 | 87,04 | 88,12 | 85,52 | 86,42 | -0,28% | 2.804.452,00 |
| 09.03.2026 | 83,43 | 87,02 | 82,95 | 86,66 | 0,27% | 2.747.239,00 |
| 06.03.2026 | 88,69 | 89,38 | 86,04 | 86,43 | -4,51% | 2.659.405,00 |
| 05.03.2026 | 91,45 | 91,95 | 89,28 | 90,51 | -1,45% | 3.231.730,00 |
| 04.03.2026 | 92,20 | 92,20 | 90,45 | 91,84 | 0,33% | 2.607.216,00 |
| 03.03.2026 | 91,31 | 92,67 | 89,79 | 91,54 | -2,59% | 2.567.441,00 |
| 02.03.2026 | 93,46 | 94,55 | 91,60 | 93,97 | -0,18% | 2.854.816,00 |
| 27.02.2026 | 93,35 | 94,17 | 92,29 | 94,14 | -0,41% | 3.199.109,00 |
| 26.02.2026 | 93,99 | 94,55 | 92,49 | 94,53 | 1,62% | 2.929.726,00 |
| 25.02.2026 | 95,00 | 95,33 | 92,18 | 93,02 | -1,71% | 4.198.482,00 |
| 24.02.2026 | 94,15 | 95,42 | 93,82 | 94,64 | 0,75% | 2.507.798,00 |
| 23.02.2026 | 95,49 | 96,21 | 93,76 | 93,94 | -1,74% | 2.916.364,00 |
| 20.02.2026 | 95,95 | 97,66 | 94,89 | 95,60 | -0,62% | 3.696.086,00 |
| 19.02.2026 | 97,20 | 97,44 | 95,14 | 96,20 | -1,03% | 2.845.158,00 |
| 18.02.2026 | 99,03 | 100,00 | 96,94 | 97,20 | -1,58% | 2.848.628,00 |
| 17.02.2026 | 97,46 | 99,74 | 97,11 | 98,76 | 0,24% | 4.435.974,00 |
| 13.02.2026 | 96,46 | 100,96 | 94,71 | 98,52 | 4,57% | 6.975.579,00 |
| 12.02.2026 | 97,81 | 99,42 | 93,97 | 94,21 | -2,63% | 8.671.735,00 |
| 11.02.2026 | 98,38 | 100,00 | 96,68 | 96,75 | -1,07% | 9.183.012,00 |
| 10.02.2026 | 98,61 | 99,51 | 97,57 | 97,80 | -0,60% | 6.857.424,00 |
| 09.02.2026 | 97,89 | 99,54 | 97,65 | 98,39 | -0,11% | 4.790.019,00 |