Echtzeit-Aktienkurs INGERSOLL-RAND DL -,01
Bid:
Ask:
Aktienkurse zur INGERSOLL-RAND DL -,01 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.02.2020 | 32,45 | 33,55 | 0,00 | 32,48 | -8,07% | - |
27.02.2020 | 34,68 | 35,60 | 33,90 | 35,33 | -1,31% | - |
26.02.2020 | 35,09 | 36,30 | 35,01 | 35,80 | 0,06% | - |
25.02.2020 | 0,00 | 36,21 | 0,00 | 35,78 | -2,24% | - |
24.02.2020 | 38,12 | 38,12 | 36,57 | 36,60 | -5,16% | - |
21.02.2020 | 37,59 | 38,96 | 37,59 | 38,59 | -0,25% | - |
20.02.2020 | 37,49 | 38,83 | 37,37 | 38,69 | 2,54% | - |
19.02.2020 | 37,83 | 38,21 | 37,06 | 37,73 | 0,49% | - |
18.02.2020 | 36,69 | 37,90 | 35,16 | 37,54 | 1,75% | - |
14.02.2020 | 38,40 | 38,40 | 36,76 | 36,90 | -1,68% | - |
13.02.2020 | 38,22 | 38,55 | 37,47 | 37,53 | -2,51% | - |
12.02.2020 | 38,84 | 38,84 | 37,97 | 38,49 | 2,05% | - |
11.02.2020 | 36,94 | 38,19 | 36,94 | 37,72 | 0,49% | - |
10.02.2020 | 36,14 | 37,53 | 36,14 | 37,53 | 1,20% | - |
07.02.2020 | 37,75 | 37,88 | 36,79 | 37,09 | 0,11% | - |
06.02.2020 | 37,72 | 37,72 | 36,31 | 37,05 | 1,51% | - |
04.02.2020 | 35,69 | 37,22 | 35,69 | 36,50 | 2,03% | - |
03.02.2020 | 35,58 | 36,44 | 35,46 | 35,77 | 1,09% | - |
31.01.2020 | 35,79 | 36,09 | 34,64 | 35,39 | -2,40% | - |
30.01.2020 | 35,12 | 36,53 | 35,09 | 36,26 | 0,42% | - |
29.01.2020 | 36,45 | 36,45 | 35,54 | 36,11 | 1,52% | - |
28.01.2020 | 34,00 | 35,77 | 34,00 | 35,57 | 3,03% | - |
27.01.2020 | 33,85 | 35,20 | 33,63 | 34,52 | -1,20% | - |
24.01.2020 | 34,98 | 35,00 | 34,27 | 34,94 | 0,24% | - |
23.01.2020 | 33,36 | 35,04 | 33,36 | 34,86 | 0,96% | - |
22.01.2020 | 34,73 | 34,98 | 34,48 | 34,53 | -0,13% | - |
21.01.2020 | 34,90 | 34,93 | 34,56 | 34,57 | -2,51% | - |
17.01.2020 | 34,51 | 35,72 | 34,51 | 35,46 | 0,82% | - |
16.01.2020 | 35,06 | 35,84 | 34,66 | 35,17 | 1,85% | - |
15.01.2020 | 34,96 | 35,52 | 34,27 | 34,53 | -1,12% | - |
14.01.2020 | 35,37 | 35,54 | 34,78 | 34,92 | -1,54% | - |
13.01.2020 | 35,27 | 35,55 | 35,15 | 35,47 | 0,72% | - |
10.01.2020 | 35,82 | 35,85 | 34,88 | 35,21 | -1,57% | - |
09.01.2020 | 36,76 | 36,76 | 35,61 | 35,77 | 0,15% | - |
08.01.2020 | 35,21 | 36,48 | 35,21 | 35,72 | -0,76% | - |
07.01.2020 | 37,02 | 37,02 | 35,91 | 35,99 | -0,72% | - |
06.01.2020 | 37,32 | 37,40 | 36,12 | 36,25 | -1,20% | - |
03.01.2020 | 36,83 | 37,78 | 36,32 | 36,69 | -0,47% | - |
02.01.2020 | 36,82 | 37,00 | 36,01 | 36,87 | 2,03% | - |
18.12.2019 | 36,19 | 36,64 | 35,83 | 36,13 | 0,06% | - |
17.12.2019 | 37,13 | 37,13 | 35,73 | 36,11 | 5,29% | - |
11.12.2019 | 34,52 | 34,53 | 33,68 | 34,30 | 1,81% | - |
10.12.2019 | 33,23 | 33,77 | 33,14 | 33,69 | -0,65% | - |
09.12.2019 | 34,00 | 34,09 | 33,79 | 33,91 | -0,35% | - |
06.12.2019 | 34,73 | 34,73 | 33,80 | 34,03 | 1,60% | - |
05.12.2019 | 33,49 | 33,84 | 33,36 | 33,49 | 0,30% | - |
04.12.2019 | 33,32 | 33,87 | 33,32 | 33,39 | 0,29% | - |
03.12.2019 | 33,14 | 33,41 | 32,43 | 33,30 | -1,49% | - |
02.12.2019 | 33,94 | 34,16 | 33,02 | 33,80 | 3,38% | - |
29.11.2019 | 34,77 | 34,77 | 32,70 | 32,70 | -4,19% | - |
27.11.2019 | 33,37 | 34,24 | 33,37 | 34,13 | 0,59% | - |
26.11.2019 | 33,31 | 34,04 | 33,31 | 33,93 | -0,06% | - |
25.11.2019 | 33,81 | 34,14 | 33,42 | 33,95 | 0,86% | - |
22.11.2019 | 32,65 | 33,74 | 32,63 | 33,66 | 1,37% | - |
21.11.2019 | 34,58 | 34,58 | 33,05 | 33,20 | -1,15% | - |
20.11.2019 | 34,22 | 34,22 | 33,41 | 33,59 | -0,25% | - |
19.11.2019 | 33,84 | 34,22 | 32,95 | 33,67 | -0,06% | - |
18.11.2019 | 33,52 | 33,79 | 33,24 | 33,69 | 0,12% | - |
15.11.2019 | 33,24 | 33,78 | 33,18 | 33,65 | 1,89% | - |
14.11.2019 | 32,58 | 33,39 | 32,55 | 33,03 | -1,27% | - |
13.11.2019 | 33,29 | 34,31 | 32,90 | 33,45 | -0,56% | - |
12.11.2019 | 33,09 | 34,03 | 33,09 | 33,64 | -0,49% | - |
11.11.2019 | 34,21 | 34,21 | 33,31 | 33,81 | 0,27% | - |
08.11.2019 | 33,21 | 33,72 | 32,74 | 33,72 | 1,26% | - |
07.11.2019 | 32,35 | 33,66 | 32,35 | 33,30 | 1,68% | - |
06.11.2019 | 32,72 | 32,95 | 32,35 | 32,75 | 0,32% | - |
05.11.2019 | 33,53 | 33,77 | 32,61 | 32,64 | -2,13% | - |
04.11.2019 | 32,56 | 37,80 | 31,98 | 33,35 | 6,48% | - |
31.10.2019 | 28,48 | 32,18 | 28,48 | 31,32 | -2,38% | - |
30.10.2019 | 32,91 | 32,91 | 31,34 | 32,09 | -2,86% | - |
29.10.2019 | 31,66 | 33,33 | 30,98 | 33,03 | 2,29% | - |
28.10.2019 | 33,06 | 33,06 | 32,29 | 32,29 | -1,45% | - |
25.10.2019 | 31,63 | 32,93 | 31,63 | 32,77 | 1,55% | - |
24.10.2019 | 32,56 | 33,46 | 31,95 | 32,27 | -0,92% | - |
23.10.2019 | 31,31 | 32,71 | 31,16 | 32,57 | 1,81% | - |
22.10.2019 | 31,08 | 32,41 | 30,52 | 31,99 | 2,60% | - |
21.10.2019 | 31,01 | 31,69 | 30,90 | 31,18 | 0,87% | - |
18.10.2019 | 29,59 | 31,09 | 29,55 | 30,91 | 4,39% | - |
17.10.2019 | 30,23 | 30,23 | 29,11 | 29,61 | 0,48% | - |
16.10.2019 | 28,77 | 29,86 | 28,77 | 29,47 | 0,32% | - |
15.10.2019 | 29,12 | 30,01 | 28,91 | 29,37 | 0,96% | - |
14.10.2019 | 28,38 | 29,52 | 28,38 | 29,09 | -1,37% | - |
11.10.2019 | 27,74 | 29,94 | 27,72 | 29,50 | 4,57% | - |
10.10.2019 | 27,36 | 28,21 | 26,83 | 28,21 | 3,18% | - |
09.10.2019 | 27,94 | 27,94 | 27,04 | 27,34 | 1,13% | - |
08.10.2019 | 26,23 | 27,33 | 26,23 | 27,03 | -2,12% | - |
07.10.2019 | 28,08 | 28,08 | 27,58 | 27,62 | -2,11% | - |
04.10.2019 | 27,85 | 28,23 | 27,29 | 28,21 | 1,51% | - |
03.10.2019 | 27,01 | 28,03 | 26,16 | 27,79 | 2,36% | - |
02.10.2019 | 27,55 | 27,55 | 26,50 | 27,15 | 0,17% | - |
01.10.2019 | 27,79 | 28,54 | 26,72 | 27,11 | -4,27% | - |
30.09.2019 | 28,13 | 28,70 | 27,48 | 28,32 | -1,26% | - |
27.09.2019 | 28,66 | 29,57 | 28,55 | 28,68 | -1,78% | - |
26.09.2019 | 28,97 | 29,72 | 28,79 | 29,20 | -0,41% | - |
25.09.2019 | 28,28 | 29,37 | 27,65 | 29,32 | 1,40% | - |
24.09.2019 | 29,15 | 29,16 | 28,60 | 28,91 | -1,33% | 40.130,00 |
23.09.2019 | 29,17 | 29,50 | 28,91 | 29,30 | -0,64% | 74.743,00 |
20.09.2019 | 30,01 | 30,01 | 29,45 | 29,49 | -1,77% | 65.750,00 |
19.09.2019 | 30,69 | 30,69 | 30,00 | 30,02 | -2,41% | 61.467,00 |
18.09.2019 | 30,80 | 30,89 | 30,41 | 30,76 | -0,97% | 43.487,00 |