257,100$
-1,02%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 259,24 | 260,06 | 256,56 | 257,10 | -1,02% | 900.420,00 |
| 16.10.2024 | 257,91 | 260,83 | 257,91 | 259,75 | 0,58% | 463.653,00 |
| 15.10.2024 | 257,00 | 261,54 | 257,00 | 258,25 | 0,71% | 840.534,00 |
| 14.10.2024 | 254,56 | 256,79 | 253,78 | 256,44 | 0,96% | 547.966,00 |
| 11.10.2024 | 255,91 | 258,00 | 252,92 | 254,00 | -0,70% | 713.490,00 |
| 10.10.2024 | 255,07 | 256,39 | 253,16 | 255,80 | 0,05% | 736.753,00 |
| 09.10.2024 | 253,36 | 256,21 | 252,84 | 255,68 | 1,21% | 564.763,00 |
| 08.10.2024 | 250,14 | 253,00 | 249,31 | 252,62 | 1,43% | 725.603,00 |
| 07.10.2024 | 249,98 | 250,05 | 247,74 | 249,05 | -0,78% | 715.319,00 |
| 04.10.2024 | 251,06 | 251,87 | 248,81 | 251,02 | 0,10% | 656.227,00 |
| 03.10.2024 | 253,43 | 253,43 | 250,22 | 250,77 | -1,26% | 586.861,00 |
| 02.10.2024 | 251,42 | 254,07 | 250,04 | 253,97 | 0,17% | 783.996,00 |
| 01.10.2024 | 255,60 | 255,80 | 252,32 | 253,55 | -0,70% | 974.677,00 |
| 30.09.2024 | 254,05 | 256,02 | 252,66 | 255,33 | 0,29% | 902.986,00 |
| 27.09.2024 | 255,76 | 256,57 | 254,07 | 254,59 | -0,46% | 759.841,00 |
| 26.09.2024 | 254,79 | 256,59 | 254,20 | 255,76 | 0,37% | 1.072.628,00 |
| 25.09.2024 | 254,53 | 255,98 | 253,75 | 254,82 | 0,22% | 983.860,00 |
| 24.09.2024 | 254,31 | 255,99 | 253,17 | 254,26 | -0,23% | 751.812,00 |
| 23.09.2024 | 252,31 | 255,29 | 252,21 | 254,85 | 1,36% | 816.110,00 |
| 20.09.2024 | 250,30 | 251,46 | 248,64 | 251,44 | 0,09% | 2.156.665,00 |
| 19.09.2024 | 250,87 | 253,17 | 249,01 | 251,21 | 1,08% | 698.873,00 |
| 18.09.2024 | 251,01 | 251,01 | 248,11 | 248,53 | -0,77% | 789.815,00 |
| 17.09.2024 | 252,56 | 253,09 | 249,73 | 250,46 | -1,08% | 957.475,00 |
| 16.09.2024 | 252,11 | 253,58 | 250,79 | 253,20 | 1,06% | 853.109,00 |
| 13.09.2024 | 249,16 | 252,24 | 247,80 | 250,54 | -0,06% | 684.138,00 |
| 12.09.2024 | 249,02 | 251,21 | 246,72 | 250,69 | 0,51% | 866.469,00 |
| 11.09.2024 | 250,00 | 250,00 | 243,93 | 249,42 | -0,51% | 922.334,00 |
| 10.09.2024 | 249,92 | 250,94 | 247,73 | 250,70 | 0,61% | 576.484,00 |
| 09.09.2024 | 247,01 | 249,32 | 246,58 | 249,19 | 1,69% | 1.080.657,00 |
| 06.09.2024 | 246,42 | 247,24 | 244,28 | 245,05 | -0,67% | 715.708,00 |
| 05.09.2024 | 246,20 | 246,88 | 244,39 | 246,70 | -0,07% | 827.691,00 |
| 04.09.2024 | 248,75 | 250,69 | 246,32 | 246,88 | -0,42% | 799.985,00 |
| 03.09.2024 | 250,73 | 252,29 | 246,66 | 247,93 | -2,07% | 1.004.162,00 |
| 30.08.2024 | 250,93 | 253,54 | 249,00 | 253,18 | 1,24% | 1.459.154,00 |
| 29.08.2024 | 250,29 | 251,07 | 248,31 | 250,09 | 0,19% | 634.292,00 |
| 28.08.2024 | 249,31 | 250,89 | 248,46 | 249,61 | 0,39% | 715.086,00 |
| 27.08.2024 | 247,19 | 248,92 | 246,52 | 248,65 | 0,64% | 750.362,00 |
| 26.08.2024 | 245,84 | 248,00 | 245,60 | 247,07 | -0,06% | 688.781,00 |
| 23.08.2024 | 247,09 | 247,86 | 245,12 | 247,23 | 0,41% | 530.091,00 |
| 22.08.2024 | 247,09 | 247,58 | 245,17 | 246,23 | -0,13% | 713.043,00 |
| 21.08.2024 | 242,52 | 246,71 | 242,22 | 246,55 | 1,64% | 662.242,00 |
| 20.08.2024 | 243,00 | 243,40 | 242,00 | 242,57 | 0,15% | 888.151,00 |
| 19.08.2024 | 241,00 | 242,21 | 240,20 | 242,21 | 0,64% | 749.048,00 |
| 16.08.2024 | 240,66 | 241,40 | 239,14 | 240,66 | 0,30% | 811.109,00 |
| 15.08.2024 | 240,44 | 241,28 | 239,13 | 239,94 | 0,20% | 874.833,00 |
| 14.08.2024 | 241,00 | 241,48 | 238,46 | 239,47 | -0,77% | 861.840,00 |
| 13.08.2024 | 238,25 | 241,55 | 237,36 | 241,33 | 1,72% | 1.143.898,00 |
| 12.08.2024 | 236,78 | 238,83 | 236,63 | 237,24 | -0,29% | 680.240,00 |
| 09.08.2024 | 236,09 | 239,35 | 235,58 | 237,94 | 0,33% | 799.607,00 |
| 08.08.2024 | 233,14 | 237,34 | 231,67 | 237,16 | 2,42% | 1.302.652,00 |
| 07.08.2024 | 235,04 | 237,52 | 231,43 | 231,55 | -0,93% | 1.477.576,00 |
| 06.08.2024 | 232,12 | 237,29 | 232,12 | 233,72 | 1,07% | 1.040.713,00 |
| 05.08.2024 | 236,05 | 236,91 | 230,77 | 231,25 | -2,51% | 1.305.697,00 |
| 02.08.2024 | 239,40 | 241,74 | 234,51 | 237,20 | -1,27% | 1.643.841,00 |
| 01.08.2024 | 232,99 | 240,77 | 232,99 | 240,24 | 4,14% | 1.856.087,00 |
| 31.07.2024 | 234,36 | 234,66 | 229,75 | 230,69 | 0,80% | 1.802.772,00 |
| 30.07.2024 | 222,05 | 235,92 | 220,96 | 228,86 | -7,69% | 2.945.813,00 |
| 29.07.2024 | 245,94 | 249,00 | 244,76 | 247,92 | 1,09% | 1.121.603,00 |
| 26.07.2024 | 244,68 | 246,86 | 243,44 | 245,24 | 0,65% | 848.658,00 |
| 25.07.2024 | 245,10 | 248,60 | 243,60 | 243,66 | -0,72% | 918.161,00 |
| 24.07.2024 | 246,75 | 248,41 | 244,69 | 245,43 | -0,52% | 1.228.359,00 |
| 23.07.2024 | 247,40 | 247,40 | 245,61 | 246,72 | 0,15% | 704.895,00 |
| 22.07.2024 | 244,47 | 246,52 | 243,63 | 246,35 | 1,31% | 661.340,00 |
| 19.07.2024 | 243,10 | 243,72 | 241,24 | 243,17 | 0,37% | 1.025.970,00 |
| 18.07.2024 | 242,63 | 245,09 | 241,45 | 242,27 | -0,43% | 609.017,00 |
| 17.07.2024 | 245,00 | 245,27 | 242,70 | 243,32 | -0,76% | 642.173,00 |
| 16.07.2024 | 242,39 | 245,37 | 241,88 | 245,19 | 1,38% | 726.317,00 |
| 15.07.2024 | 246,51 | 246,51 | 241,25 | 241,85 | -1,73% | 714.553,00 |
| 12.07.2024 | 245,08 | 246,50 | 244,75 | 246,12 | 0,66% | 743.305,00 |
| 11.07.2024 | 244,43 | 245,77 | 243,18 | 244,50 | 0,51% | 985.334,00 |
| 10.07.2024 | 242,07 | 243,32 | 241,69 | 243,27 | 0,42% | 837.933,00 |
| 09.07.2024 | 242,11 | 243,20 | 241,67 | 242,25 | -0,26% | 974.323,00 |
| 08.07.2024 | 242,39 | 244,39 | 241,40 | 242,88 | 1,97% | 1.532.911,00 |
| 05.07.2024 | 236,43 | 238,41 | 235,57 | 238,19 | 0,99% | 1.341.136,00 |
| 03.07.2024 | 235,94 | 236,88 | 235,20 | 235,85 | 0,08% | 678.162,00 |
| 02.07.2024 | 235,95 | 237,29 | 234,57 | 235,65 | 0,06% | 917.159,00 |
| 01.07.2024 | 238,96 | 239,49 | 235,13 | 235,50 | -1,05% | 809.502,00 |
| 28.06.2024 | 238,59 | 239,89 | 237,79 | 238,00 | -0,65% | 1.794.245,00 |
| 27.06.2024 | 240,50 | 241,00 | 239,31 | 239,55 | -0,46% | 682.132,00 |
| 26.06.2024 | 240,30 | 241,16 | 239,47 | 240,65 | -0,22% | 711.753,00 |
| 25.06.2024 | 244,25 | 244,62 | 240,50 | 241,18 | -1,41% | 862.519,00 |
| 24.06.2024 | 244,16 | 245,93 | 243,81 | 244,64 | 0,27% | 871.316,00 |
| 21.06.2024 | 245,73 | 245,73 | 242,05 | 243,99 | 0,04% | 3.312.562,00 |
| 20.06.2024 | 242,98 | 245,10 | 241,86 | 243,89 | 0,25% | 1.352.125,00 |
| 18.06.2024 | 242,00 | 245,26 | 241,63 | 243,29 | 0,04% | 1.453.497,00 |
| 17.06.2024 | 239,33 | 243,37 | 237,09 | 243,20 | 1,31% | 1.419.768,00 |
| 14.06.2024 | 240,22 | 241,09 | 238,15 | 240,05 | -0,61% | 689.208,00 |
| 13.06.2024 | 241,05 | 241,87 | 239,32 | 241,53 | -0,06% | 687.322,00 |
| 12.06.2024 | 242,12 | 243,37 | 240,91 | 241,68 | 0,44% | 1.121.412,00 |
| 11.06.2024 | 239,20 | 240,73 | 237,40 | 240,61 | 0,77% | 878.743,00 |
| 10.06.2024 | 238,61 | 239,29 | 236,71 | 238,77 | -0,18% | 766.686,00 |
| 07.06.2024 | 240,00 | 240,00 | 238,23 | 239,19 | -0,55% | 1.071.205,00 |
| 06.06.2024 | 239,80 | 240,61 | 238,14 | 240,52 | 0,56% | 1.285.072,00 |
| 05.06.2024 | 235,50 | 239,66 | 234,38 | 239,19 | 1,56% | 1.382.903,00 |
| 04.06.2024 | 232,59 | 235,73 | 232,35 | 235,52 | 1,12% | 996.726,00 |
| 03.06.2024 | 231,29 | 233,38 | 230,75 | 232,92 | 0,31% | 1.255.921,00 |
| 31.05.2024 | 228,54 | 232,68 | 227,54 | 232,20 | 1,53% | 2.388.978,00 |
| 30.05.2024 | 225,97 | 228,92 | 225,50 | 228,70 | 1,14% | 770.683,00 |
| 29.05.2024 | 227,23 | 227,95 | 225,88 | 226,13 | -1,21% | 849.799,00 |
| 28.05.2024 | 233,60 | 233,93 | 228,46 | 228,90 | -2,31% | 881.233,00 |