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 | 33,23 | 33,56 | 31,05 | 32,79 | -2,44% | 1.781.508,00 |
| 27.02.2020 | 34,00 | 35,58 | 33,59 | 33,61 | -5,99% | 672.786,00 |
| 26.02.2020 | 36,07 | 36,26 | 35,45 | 35,75 | 0,06% | 468.069,00 |
| 25.02.2020 | 36,83 | 36,89 | 35,43 | 35,73 | -2,27% | 699.268,00 |
| 24.02.2020 | 37,28 | 37,42 | 36,56 | 36,56 | -5,31% | 413.464,00 |
| 21.02.2020 | 38,38 | 38,96 | 38,29 | 38,61 | -0,10% | 596.271,00 |
| 20.02.2020 | 37,45 | 38,68 | 37,38 | 38,65 | 2,63% | 387.410,00 |
| 19.02.2020 | 37,70 | 38,21 | 37,21 | 37,66 | 0,29% | 342.860,00 |
| 18.02.2020 | 36,47 | 37,90 | 36,15 | 37,55 | 1,95% | 1.069.682,00 |
| 14.02.2020 | 37,65 | 37,71 | 36,75 | 36,83 | -1,92% | 515.390,00 |
| 13.02.2020 | 38,28 | 38,51 | 37,46 | 37,55 | -2,42% | 218.367,00 |
| 12.02.2020 | 38,00 | 38,86 | 37,98 | 38,48 | 1,96% | 350.917,00 |
| 11.02.2020 | 37,80 | 38,20 | 37,56 | 37,74 | 0,48% | 239.161,00 |
| 10.02.2020 | 36,96 | 37,58 | 36,86 | 37,56 | 1,27% | 273.641,00 |
| 07.02.2020 | 37,25 | 37,62 | 36,65 | 37,09 | 0,19% | 728.228,00 |
| 06.02.2020 | 36,79 | 37,07 | 36,31 | 37,02 | 0,73% | 231.721,00 |
| 05.02.2020 | 37,08 | 37,08 | 36,47 | 36,75 | 0,52% | 219.308,00 |
| 04.02.2020 | 36,51 | 37,22 | 36,31 | 36,56 | 2,21% | 1.085.455,00 |
| 03.02.2020 | 35,57 | 36,43 | 35,39 | 35,77 | 1,30% | 583.727,00 |
| 31.01.2020 | 35,89 | 36,09 | 35,12 | 35,31 | -2,49% | 255.240,00 |
| 30.01.2020 | 35,80 | 36,53 | 35,60 | 36,21 | 0,30% | 739.970,00 |
| 29.01.2020 | 35,75 | 36,34 | 35,47 | 36,10 | 1,46% | 306.879,00 |
| 28.01.2020 | 34,70 | 35,76 | 34,68 | 35,58 | 3,07% | 729.256,00 |
| 27.01.2020 | 34,06 | 35,34 | 33,93 | 34,52 | -0,40% | 1.283.542,00 |
| 24.01.2020 | 34,90 | 34,90 | 34,27 | 34,66 | -0,60% | 773.834,00 |
| 23.01.2020 | 34,17 | 35,06 | 33,93 | 34,87 | 1,07% | 884.221,00 |
| 22.01.2020 | 34,79 | 34,98 | 34,47 | 34,50 | -0,17% | 443.550,00 |
| 21.01.2020 | 35,10 | 35,46 | 34,55 | 34,56 | -2,59% | 1.096.383,00 |
| 17.01.2020 | 35,20 | 35,73 | 34,97 | 35,48 | 1,05% | 578.873,00 |
| 16.01.2020 | 34,74 | 35,26 | 34,74 | 35,11 | 1,77% | 762.364,00 |
| 15.01.2020 | 34,86 | 35,14 | 34,27 | 34,50 | -1,23% | 722.762,00 |
| 14.01.2020 | 35,35 | 35,53 | 34,78 | 34,93 | -1,44% | 911.138,00 |
| 13.01.2020 | 35,29 | 35,55 | 35,13 | 35,44 | 0,85% | 508.758,00 |
| 10.01.2020 | 35,73 | 35,88 | 34,87 | 35,14 | -1,84% | 985.709,00 |
| 09.01.2020 | 35,97 | 36,06 | 35,60 | 35,80 | 0,14% | 648.790,00 |
| 08.01.2020 | 36,07 | 36,53 | 35,68 | 35,75 | -0,72% | 1.131.695,00 |
| 07.01.2020 | 36,17 | 36,40 | 35,91 | 36,01 | -0,74% | 839.463,00 |
| 06.01.2020 | 36,50 | 36,60 | 36,11 | 36,28 | -1,20% | 804.621,00 |
| 03.01.2020 | 36,51 | 36,84 | 36,29 | 36,72 | -0,43% | 694.531,00 |
| 02.01.2020 | 36,88 | 37,03 | 36,41 | 36,88 | 0,55% | 917.086,00 |
| 31.12.2019 | 36,46 | 36,96 | 36,26 | 36,68 | 0,52% | 1.035.489,00 |
| 30.12.2019 | 36,97 | 36,99 | 36,41 | 36,49 | -1,24% | 1.058.397,00 |
| 27.12.2019 | 37,00 | 37,13 | 36,92 | 36,95 | 0,00% | 714.344,00 |
| 26.12.2019 | 36,88 | 37,16 | 36,71 | 36,95 | 0,46% | 492.731,00 |
| 24.12.2019 | 37,00 | 37,24 | 36,71 | 36,78 | -0,27% | 268.533,00 |
| 23.12.2019 | 36,73 | 37,05 | 36,35 | 36,88 | 0,66% | 749.616,00 |
| 20.12.2019 | 36,55 | 37,04 | 36,34 | 36,64 | 0,41% | 1.946.164,00 |
| 19.12.2019 | 36,49 | 36,84 | 36,21 | 36,49 | 0,91% | 816.012,00 |
| 18.12.2019 | 36,21 | 36,66 | 35,83 | 36,16 | 0,22% | 1.517.571,00 |
| 17.12.2019 | 36,22 | 36,37 | 35,73 | 36,08 | -0,28% | 1.779.493,00 |
| 16.12.2019 | 35,83 | 36,19 | 35,51 | 36,18 | 1,80% | 1.338.525,00 |
| 13.12.2019 | 34,93 | 35,89 | 34,93 | 35,54 | 1,48% | 2.092.234,00 |
| 12.12.2019 | 34,24 | 35,07 | 34,18 | 35,02 | 2,13% | 1.253.162,00 |
| 11.12.2019 | 33,85 | 34,42 | 33,75 | 34,29 | 2,54% | 699.267,00 |
| 10.12.2019 | 33,05 | 33,77 | 33,05 | 33,44 | -1,21% | 1.121.446,00 |
| 09.12.2019 | 33,98 | 34,09 | 33,79 | 33,85 | -0,70% | 617.488,00 |
| 06.12.2019 | 33,78 | 34,13 | 33,76 | 34,09 | 1,70% | 530.737,00 |
| 05.12.2019 | 33,51 | 33,85 | 33,33 | 33,52 | 0,42% | 672.811,00 |
| 04.12.2019 | 33,44 | 33,86 | 33,31 | 33,38 | 0,33% | 890.246,00 |
| 03.12.2019 | 33,09 | 33,40 | 32,88 | 33,27 | -0,81% | 642.311,00 |
| 02.12.2019 | 34,01 | 34,25 | 33,54 | 33,54 | -0,97% | 952.036,00 |
| 29.11.2019 | 34,08 | 34,30 | 33,85 | 33,87 | -0,73% | 383.683,00 |
| 27.11.2019 | 33,96 | 34,23 | 33,58 | 34,12 | 0,53% | 815.615,00 |
| 26.11.2019 | 33,92 | 34,00 | 33,36 | 33,94 | -0,03% | 963.420,00 |
| 25.11.2019 | 33,67 | 34,14 | 33,39 | 33,95 | 0,86% | 1.081.113,00 |
| 22.11.2019 | 33,31 | 33,71 | 33,15 | 33,66 | 1,39% | 573.244,00 |
| 21.11.2019 | 33,59 | 33,59 | 33,06 | 33,20 | -1,13% | 976.653,00 |
| 20.11.2019 | 33,56 | 34,08 | 33,34 | 33,58 | -0,24% | 766.683,00 |
| 19.11.2019 | 33,85 | 34,21 | 33,52 | 33,66 | -0,24% | 2.363.523,00 |
| 18.11.2019 | 33,65 | 33,79 | 33,19 | 33,74 | 0,27% | 806.790,00 |
| 15.11.2019 | 33,21 | 33,77 | 33,15 | 33,65 | 1,97% | 833.540,00 |
| 14.11.2019 | 33,28 | 33,39 | 32,88 | 33,00 | -1,14% | 876.363,00 |
| 13.11.2019 | 33,26 | 33,48 | 32,86 | 33,38 | -0,74% | 666.255,00 |
| 12.11.2019 | 33,78 | 34,01 | 33,58 | 33,63 | -0,56% | 849.768,00 |
| 11.11.2019 | 33,39 | 33,88 | 33,27 | 33,82 | 0,27% | 841.168,00 |
| 08.11.2019 | 33,21 | 33,76 | 32,82 | 33,73 | 1,47% | 893.699,00 |
| 07.11.2019 | 33,07 | 33,67 | 33,03 | 33,24 | 1,56% | 1.027.725,00 |
| 06.11.2019 | 32,48 | 32,97 | 32,33 | 32,73 | 0,28% | 691.562,00 |
| 05.11.2019 | 33,54 | 33,80 | 32,60 | 32,64 | -2,39% | 1.165.894,00 |
| 04.11.2019 | 33,20 | 33,67 | 33,06 | 33,44 | 1,80% | 2.325.368,00 |
| 01.11.2019 | 32,12 | 32,85 | 31,88 | 32,85 | 3,20% | 1.285.374,00 |
| 31.10.2019 | 31,14 | 31,86 | 31,09 | 31,83 | -0,87% | 1.643.733,00 |
| 30.10.2019 | 32,81 | 32,95 | 31,31 | 32,11 | -2,76% | 2.745.906,00 |
| 29.10.2019 | 31,88 | 33,31 | 30,85 | 33,02 | 2,17% | 4.255.143,00 |
| 28.10.2019 | 33,00 | 33,29 | 32,32 | 32,32 | -1,43% | 2.321.723,00 |
| 25.10.2019 | 32,31 | 32,94 | 32,10 | 32,79 | 1,64% | 3.739.217,00 |
| 24.10.2019 | 32,56 | 32,79 | 31,94 | 32,26 | -0,92% | 1.517.190,00 |
| 23.10.2019 | 31,88 | 32,73 | 31,17 | 32,56 | 1,81% | 3.298.989,00 |
| 22.10.2019 | 31,25 | 32,44 | 30,64 | 31,98 | 2,80% | 4.127.720,00 |
| 21.10.2019 | 31,00 | 31,73 | 30,90 | 31,11 | 0,84% | 2.451.855,00 |
| 18.10.2019 | 29,63 | 31,11 | 29,52 | 30,85 | 4,01% | 2.546.214,00 |
| 17.10.2019 | 29,68 | 29,90 | 29,07 | 29,66 | 0,71% | 1.189.481,00 |
| 16.10.2019 | 29,40 | 29,86 | 29,28 | 29,45 | 0,20% | 831.572,00 |
| 15.10.2019 | 29,08 | 29,75 | 28,92 | 29,39 | 1,10% | 1.417.408,00 |
| 14.10.2019 | 29,27 | 29,53 | 28,98 | 29,07 | -1,69% | 826.020,00 |
| 11.10.2019 | 28,44 | 29,94 | 28,43 | 29,57 | 5,12% | 2.271.849,00 |
| 10.10.2019 | 27,39 | 28,21 | 27,15 | 28,13 | 2,93% | 1.474.089,00 |
| 09.10.2019 | 27,29 | 27,46 | 27,03 | 27,33 | 1,18% | 604.314,00 |
| 08.10.2019 | 27,19 | 27,33 | 26,71 | 27,01 | -2,03% | 2.736.791,00 |
| 07.10.2019 | 28,03 | 28,06 | 27,57 | 27,57 | -2,30% | 1.024.934,00 |