92,870$
-0,48%
Echtzeit-Aktienkurs Ingersoll Rand
Bid:
Ask:
Aktienkurse zur Ingersoll Rand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 93,18 | 94,27 | 92,22 | 93,00 | -0,34% | 3.434.692,00 |
| 30.04.2024 | 93,21 | 94,12 | 92,35 | 93,32 | -0,07% | 3.617.517,00 |
| 29.04.2024 | 93,47 | 94,21 | 92,45 | 93,39 | -0,12% | 2.662.556,00 |
| 26.04.2024 | 92,47 | 93,96 | 92,31 | 93,50 | 1,60% | 1.973.863,00 |
| 25.04.2024 | 91,29 | 92,64 | 90,50 | 92,03 | -0,51% | 2.567.215,00 |
| 24.04.2024 | 91,94 | 93,22 | 90,89 | 92,50 | 2,13% | 4.208.474,00 |
| 23.04.2024 | 89,33 | 90,62 | 89,19 | 90,57 | 2,19% | 1.456.157,00 |
| 22.04.2024 | 88,88 | 89,33 | 88,10 | 88,63 | 0,26% | 2.249.856,00 |
| 19.04.2024 | 89,27 | 90,00 | 87,46 | 88,40 | -0,64% | 2.490.032,00 |
| 18.04.2024 | 90,30 | 90,76 | 88,85 | 88,97 | -0,67% | 1.175.494,00 |
| 17.04.2024 | 91,48 | 91,51 | 88,82 | 89,57 | -1,44% | 1.834.938,00 |
| 16.04.2024 | 91,19 | 91,73 | 90,47 | 90,88 | -0,44% | 1.836.409,00 |
| 15.04.2024 | 93,38 | 93,52 | 90,93 | 91,28 | -0,70% | 1.562.069,00 |
| 12.04.2024 | 91,88 | 92,72 | 91,47 | 91,92 | -1,34% | 1.509.215,00 |
| 11.04.2024 | 92,71 | 93,86 | 92,37 | 93,17 | 0,19% | 1.529.294,00 |
| 10.04.2024 | 92,16 | 93,80 | 91,45 | 92,99 | -0,55% | 1.622.109,00 |
| 09.04.2024 | 94,49 | 94,57 | 92,34 | 93,50 | -0,54% | 2.240.697,00 |
| 08.04.2024 | 95,06 | 95,42 | 93,91 | 94,01 | -0,84% | 1.838.181,00 |
| 05.04.2024 | 92,88 | 95,05 | 92,72 | 94,81 | 2,72% | 2.125.589,00 |
| 04.04.2024 | 94,40 | 94,77 | 92,28 | 92,30 | -1,17% | 2.846.291,00 |
| 03.04.2024 | 92,55 | 93,96 | 92,34 | 93,39 | 0,91% | 2.689.832,00 |
| 02.04.2024 | 93,82 | 93,82 | 92,38 | 92,55 | -1,14% | 3.418.939,00 |
| 01.04.2024 | 94,93 | 94,94 | 93,40 | 93,62 | -1,40% | 1.305.404,00 |
| 28.03.2024 | 95,17 | 95,41 | 94,50 | 94,95 | -0,33% | 2.557.113,00 |
| 27.03.2024 | 94,80 | 95,41 | 93,80 | 95,26 | 0,86% | 2.456.314,00 |
| 26.03.2024 | 94,32 | 95,05 | 94,19 | 94,45 | -0,03% | 1.932.409,00 |
| 25.03.2024 | 95,25 | 96,17 | 94,36 | 94,48 | -0,27% | 2.404.699,00 |
| 22.03.2024 | 94,95 | 95,09 | 93,99 | 94,74 | -0,38% | 1.574.474,00 |
| 21.03.2024 | 94,10 | 95,29 | 93,83 | 95,10 | 1,52% | 2.445.661,00 |
| 20.03.2024 | 91,68 | 93,72 | 91,38 | 93,68 | 2,32% | 2.640.258,00 |
| 19.03.2024 | 91,27 | 91,77 | 90,71 | 91,56 | 0,38% | 1.623.357,00 |
| 18.03.2024 | 91,06 | 91,76 | 90,46 | 91,21 | 0,82% | 1.463.229,00 |
| 15.03.2024 | 90,10 | 91,26 | 90,10 | 90,47 | -0,59% | 2.658.063,00 |
| 14.03.2024 | 90,95 | 91,40 | 90,23 | 91,01 | 0,53% | 2.035.319,00 |
| 13.03.2024 | 91,07 | 91,12 | 90,10 | 90,53 | -0,36% | 2.295.307,00 |
| 12.03.2024 | 89,35 | 91,02 | 88,71 | 90,86 | 1,50% | 1.784.380,00 |
| 11.03.2024 | 89,46 | 89,86 | 88,83 | 89,52 | -0,94% | 2.092.795,00 |
| 08.03.2024 | 91,28 | 91,67 | 89,69 | 90,37 | -0,87% | 1.962.009,00 |
| 07.03.2024 | 90,91 | 91,40 | 90,27 | 91,16 | 1,02% | 2.333.608,00 |
| 06.03.2024 | 90,68 | 91,17 | 90,08 | 90,24 | 0,30% | 2.543.862,00 |
| 05.03.2024 | 91,16 | 91,26 | 89,53 | 89,97 | -1,72% | 4.295.586,00 |
| 04.03.2024 | 91,67 | 92,36 | 91,34 | 91,54 | -0,10% | 1.901.165,00 |
| 01.03.2024 | 90,94 | 92,44 | 90,77 | 91,63 | 0,33% | 2.726.416,00 |
| 29.02.2024 | 90,06 | 91,45 | 89,77 | 91,33 | 1,65% | 4.049.518,00 |
| 28.02.2024 | 90,33 | 90,78 | 89,75 | 89,85 | -0,59% | 2.092.423,00 |
| 27.02.2024 | 90,95 | 91,11 | 89,54 | 90,38 | -0,42% | 2.165.243,00 |
| 26.02.2024 | 90,33 | 91,14 | 90,20 | 90,76 | 0,25% | 2.031.363,00 |
| 23.02.2024 | 91,04 | 91,11 | 89,68 | 90,53 | -0,29% | 2.064.900,00 |
| 22.02.2024 | 90,28 | 90,92 | 89,86 | 90,79 | 2,08% | 2.468.669,00 |
| 21.02.2024 | 87,40 | 89,01 | 87,23 | 88,94 | 2,54% | 3.293.740,00 |
| 20.02.2024 | 88,27 | 88,49 | 86,60 | 86,74 | -3,05% | 3.435.617,00 |
| 16.02.2024 | 91,72 | 92,32 | 89,36 | 89,47 | 1,91% | 5.024.851,00 |
| 15.02.2024 | 86,93 | 87,91 | 86,52 | 87,79 | 1,50% | 2.813.439,00 |
| 14.02.2024 | 85,99 | 86,84 | 85,59 | 86,49 | 1,62% | 2.279.872,00 |
| 13.02.2024 | 84,16 | 85,38 | 83,74 | 85,11 | -0,42% | 2.125.080,00 |
| 12.02.2024 | 85,74 | 86,24 | 85,33 | 85,47 | -0,50% | 1.683.426,00 |
| 09.02.2024 | 85,65 | 86,51 | 85,27 | 85,90 | 0,61% | 4.011.864,00 |
| 08.02.2024 | 84,67 | 85,50 | 84,41 | 85,38 | 0,96% | 2.496.687,00 |
| 07.02.2024 | 83,56 | 84,97 | 83,38 | 84,57 | 1,60% | 2.840.645,00 |
| 06.02.2024 | 82,86 | 83,40 | 82,21 | 83,24 | 0,40% | 7.465.278,00 |
| 05.02.2024 | 82,96 | 83,52 | 82,51 | 82,91 | -0,99% | 2.464.362,00 |
| 02.02.2024 | 81,87 | 84,01 | 81,59 | 83,74 | 2,13% | 2.395.639,00 |
| 01.02.2024 | 80,36 | 82,23 | 80,36 | 81,99 | 2,67% | 4.274.063,00 |
| 31.01.2024 | 80,36 | 80,85 | 79,73 | 79,86 | -0,93% | 2.426.150,00 |
| 30.01.2024 | 80,15 | 80,83 | 80,12 | 80,61 | 0,16% | 2.130.834,00 |
| 29.01.2024 | 79,08 | 80,55 | 79,04 | 80,48 | 1,49% | 2.609.309,00 |
| 26.01.2024 | 79,36 | 79,63 | 79,03 | 79,30 | 0,06% | 2.170.181,00 |
| 25.01.2024 | 79,34 | 79,75 | 78,69 | 79,25 | 0,52% | 2.685.553,00 |
| 24.01.2024 | 79,75 | 79,83 | 78,62 | 78,84 | -0,47% | 4.110.125,00 |
| 23.01.2024 | 79,52 | 79,52 | 78,36 | 79,21 | -0,16% | 2.153.082,00 |
| 22.01.2024 | 79,02 | 79,45 | 78,83 | 79,34 | 0,58% | 1.820.334,00 |
| 19.01.2024 | 78,57 | 78,92 | 77,87 | 78,88 | 0,90% | 2.149.351,00 |
| 18.01.2024 | 77,76 | 78,37 | 77,16 | 78,18 | 0,94% | 1.578.544,00 |
| 17.01.2024 | 77,16 | 77,75 | 76,97 | 77,45 | -0,64% | 2.589.245,00 |
| 16.01.2024 | 77,13 | 78,01 | 76,64 | 77,95 | 0,68% | 2.610.683,00 |
| 12.01.2024 | 78,09 | 78,17 | 76,73 | 77,42 | -0,35% | 2.961.948,00 |
| 11.01.2024 | 76,33 | 77,74 | 75,54 | 77,69 | 1,84% | 3.220.082,00 |
| 10.01.2024 | 75,89 | 76,39 | 75,74 | 76,29 | 0,50% | 1.379.046,00 |
| 09.01.2024 | 74,97 | 75,91 | 74,58 | 75,91 | 0,25% | 2.099.568,00 |
| 08.01.2024 | 74,81 | 75,74 | 74,01 | 75,72 | 1,23% | 1.882.728,00 |
| 05.01.2024 | 74,80 | 75,29 | 74,59 | 74,80 | -0,19% | 2.066.608,00 |
| 04.01.2024 | 74,90 | 75,77 | 74,72 | 74,94 | 0,29% | 1.474.246,00 |
| 03.01.2024 | 76,21 | 76,47 | 74,67 | 74,72 | -2,62% | 2.629.484,00 |
| 02.01.2024 | 77,00 | 77,61 | 76,26 | 76,73 | -0,79% | 1.789.694,00 |
| 29.12.2023 | 77,93 | 78,02 | 77,28 | 77,34 | -0,57% | 1.618.105,00 |
| 28.12.2023 | 77,74 | 78,16 | 77,57 | 77,78 | -0,09% | 1.104.732,00 |
| 27.12.2023 | 77,48 | 77,87 | 77,24 | 77,85 | 0,58% | 1.821.752,00 |
| 26.12.2023 | 76,49 | 77,43 | 76,46 | 77,40 | 1,20% | 1.342.363,00 |
| 22.12.2023 | 76,08 | 76,87 | 75,91 | 76,48 | 0,90% | 1.433.683,00 |
| 21.12.2023 | 75,64 | 75,86 | 75,05 | 75,80 | 1,24% | 1.391.821,00 |
| 20.12.2023 | 76,00 | 76,81 | 74,84 | 74,87 | -1,91% | 2.028.905,00 |
| 19.12.2023 | 75,13 | 76,40 | 74,83 | 76,33 | 2,02% | 2.263.215,00 |
| 18.12.2023 | 75,19 | 75,28 | 74,47 | 74,82 | -0,03% | 1.751.401,00 |
| 15.12.2023 | 74,86 | 75,63 | 74,70 | 74,84 | -0,62% | 4.784.528,00 |
| 14.12.2023 | 74,13 | 75,57 | 74,09 | 75,31 | 2,18% | 2.590.273,00 |
| 13.12.2023 | 74,22 | 74,76 | 73,52 | 73,70 | -0,75% | 2.115.394,00 |
| 12.12.2023 | 74,21 | 74,85 | 74,07 | 74,26 | 0,38% | 2.094.445,00 |
| 11.12.2023 | 73,38 | 74,49 | 73,38 | 73,98 | 0,91% | 2.004.049,00 |
| 08.12.2023 | 72,49 | 73,42 | 72,40 | 73,31 | 1,05% | 2.723.589,00 |
| 07.12.2023 | 71,73 | 72,56 | 71,54 | 72,55 | 1,64% | 2.302.283,00 |