257,450$
1,64%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 252,71 | 258,27 | 251,77 | 257,45 | 1,64% | 1.932.220,00 |
| 09.12.2025 | 257,50 | 258,83 | 252,78 | 253,29 | -1,50% | 1.349.070,00 |
| 08.12.2025 | 259,70 | 259,70 | 256,90 | 257,15 | -0,98% | 1.602.274,00 |
| 05.12.2025 | 262,62 | 265,20 | 259,13 | 259,69 | -1,79% | 1.527.985,00 |
| 04.12.2025 | 264,02 | 265,30 | 262,37 | 264,42 | 0,03% | 1.665.563,00 |
| 03.12.2025 | 271,32 | 272,87 | 264,16 | 264,33 | -2,42% | 2.419.629,00 |
| 02.12.2025 | 273,15 | 274,51 | 269,74 | 270,89 | -0,72% | 1.037.891,00 |
| 01.12.2025 | 273,60 | 275,94 | 272,52 | 272,86 | -0,84% | 1.377.400,00 |
| 28.11.2025 | 274,08 | 276,62 | 273,13 | 275,16 | 0,06% | 608.706,00 |
| 26.11.2025 | 273,18 | 276,12 | 272,42 | 274,99 | 0,56% | 1.281.392,00 |
| 25.11.2025 | 269,77 | 275,14 | 268,73 | 273,46 | 1,73% | 1.699.802,00 |
| 24.11.2025 | 267,00 | 269,16 | 265,89 | 268,80 | 2,70% | 2.784.753,00 |
| 20.11.2025 | 261,94 | 262,90 | 260,97 | 261,74 | 0,09% | 1.653.819,00 |
| 19.11.2025 | 256,98 | 261,62 | 255,91 | 261,50 | 2,28% | 1.961.839,00 |
| 18.11.2025 | 252,91 | 257,44 | 251,75 | 255,67 | 0,08% | 1.047.328,00 |
| 17.11.2025 | 257,63 | 258,59 | 255,10 | 255,46 | -2,49% | 971.141,00 |
| 13.11.2025 | 259,21 | 263,98 | 258,01 | 261,98 | 0,35% | 1.354.708,00 |
| 12.11.2025 | 262,15 | 263,86 | 260,19 | 261,06 | -0,38% | 1.013.857,00 |
| 11.11.2025 | 259,99 | 262,51 | 258,24 | 262,05 | 1,35% | 893.302,00 |
| 10.11.2025 | 256,38 | 259,08 | 253,90 | 258,56 | 0,95% | 1.257.846,00 |
| 07.11.2025 | 253,47 | 256,38 | 252,17 | 256,13 | 1,21% | 1.727.445,00 |
| 06.11.2025 | 258,90 | 260,39 | 252,36 | 253,06 | -2,27% | 1.682.235,00 |
| 05.11.2025 | 259,27 | 260,33 | 255,20 | 258,93 | 0,10% | 1.557.533,00 |
| 04.11.2025 | 257,11 | 259,05 | 255,85 | 258,66 | 0,47% | 1.494.844,00 |
| 03.11.2025 | 259,00 | 259,00 | 251,74 | 257,45 | 0,41% | 1.927.438,00 |
| 31.10.2025 | 256,10 | 259,32 | 255,35 | 256,40 | -0,27% | 1.501.938,00 |
| 30.10.2025 | 256,88 | 261,66 | 255,16 | 257,10 | -0,14% | 1.656.442,00 |
| 29.10.2025 | 266,18 | 267,04 | 256,74 | 257,47 | -4,03% | 1.537.362,00 |
| 28.10.2025 | 276,90 | 279,75 | 265,16 | 268,28 | -4,09% | 2.254.976,00 |
| 27.10.2025 | 276,58 | 280,34 | 275,54 | 279,71 | 0,89% | 1.714.266,00 |
| 24.10.2025 | 276,28 | 277,90 | 274,67 | 277,23 | 0,80% | 1.516.536,00 |
| 23.10.2025 | 275,64 | 277,29 | 273,24 | 275,02 | -0,36% | 1.689.089,00 |
| 22.10.2025 | 277,16 | 278,30 | 275,12 | 276,00 | -0,79% | 1.958.531,00 |
| 21.10.2025 | 278,16 | 280,91 | 276,84 | 278,19 | -0,71% | 1.558.285,00 |
| 20.10.2025 | 277,39 | 280,58 | 276,79 | 280,17 | 1,24% | 1.474.854,00 |
| 17.10.2025 | 271,00 | 276,89 | 270,80 | 276,75 | 2,27% | 1.860.895,00 |
| 16.10.2025 | 272,88 | 275,42 | 268,79 | 270,62 | -1,13% | 1.621.833,00 |
| 15.10.2025 | 271,55 | 276,36 | 271,38 | 273,70 | 0,25% | 794.079,00 |
| 14.10.2025 | 270,05 | 274,33 | 269,11 | 273,03 | 1,04% | 1.233.665,00 |
| 13.10.2025 | 270,77 | 272,55 | 269,50 | 270,22 | -0,68% | 700.912,00 |
| 10.10.2025 | 273,97 | 276,23 | 271,76 | 272,08 | -0,17% | 1.014.282,00 |
| 09.10.2025 | 281,00 | 281,28 | 272,00 | 272,54 | -3,13% | 1.135.588,00 |
| 08.10.2025 | 279,37 | 282,20 | 278,01 | 281,35 | 0,85% | 897.697,00 |
| 07.10.2025 | 279,07 | 280,81 | 277,93 | 278,99 | -0,27% | 1.002.270,00 |
| 06.10.2025 | 277,13 | 280,31 | 276,00 | 279,74 | 2,09% | 935.114,00 |
| 02.10.2025 | 269,49 | 274,31 | 268,49 | 274,00 | 1,59% | 1.422.458,00 |
| 01.10.2025 | 272,92 | 273,85 | 266,87 | 269,71 | -1,52% | 1.391.428,00 |
| 30.09.2025 | 272,96 | 275,22 | 272,52 | 273,86 | 0,35% | 1.593.716,00 |
| 29.09.2025 | 271,88 | 273,42 | 270,30 | 272,91 | 0,70% | 1.843.519,00 |
| 26.09.2025 | 266,78 | 273,01 | 266,75 | 271,00 | 1,40% | 1.660.320,00 |
| 25.09.2025 | 267,04 | 269,15 | 266,30 | 267,25 | 0,09% | 1.591.400,00 |
| 24.09.2025 | 265,39 | 267,62 | 265,15 | 267,00 | 0,45% | 1.751.301,00 |
| 23.09.2025 | 267,01 | 268,00 | 265,24 | 265,81 | -0,48% | 1.253.836,00 |
| 22.09.2025 | 265,00 | 267,84 | 263,49 | 267,09 | 0,61% | 1.329.330,00 |
| 19.09.2025 | 265,08 | 266,42 | 263,89 | 265,48 | 0,25% | 2.373.960,00 |
| 18.09.2025 | 264,36 | 266,80 | 264,24 | 264,83 | -0,20% | 2.348.965,00 |
| 17.09.2025 | 265,84 | 268,00 | 264,29 | 265,36 | 0,49% | 1.336.195,00 |
| 16.09.2025 | 269,36 | 270,55 | 263,77 | 264,06 | -2,42% | 1.250.622,00 |
| 15.09.2025 | 272,50 | 273,73 | 270,60 | 270,61 | -0,74% | 1.114.102,00 |
| 12.09.2025 | 273,41 | 275,17 | 272,45 | 272,62 | -0,82% | 1.121.461,00 |
| 11.09.2025 | 269,70 | 275,39 | 268,72 | 274,88 | 2,15% | 919.063,00 |
| 10.09.2025 | 270,00 | 271,62 | 268,08 | 269,09 | -0,58% | 1.299.114,00 |
| 09.09.2025 | 273,76 | 274,54 | 270,38 | 270,66 | -1,70% | 1.349.446,00 |
| 08.09.2025 | 272,17 | 275,62 | 271,39 | 275,35 | 0,65% | 1.577.561,00 |
| 05.09.2025 | 276,25 | 277,50 | 272,96 | 273,56 | -0,50% | 1.207.584,00 |
| 04.09.2025 | 273,22 | 275,35 | 272,87 | 274,94 | 0,63% | 1.479.544,00 |
| 03.09.2025 | 273,17 | 275,55 | 271,81 | 273,23 | -0,57% | 1.426.186,00 |
| 02.09.2025 | 275,01 | 276,66 | 274,28 | 274,79 | -0,81% | 985.320,00 |
| 29.08.2025 | 279,05 | 280,09 | 276,58 | 277,04 | -0,71% | 925.310,00 |
| 28.08.2025 | 280,40 | 280,40 | 277,45 | 279,02 | -0,49% | 851.283,00 |
| 27.08.2025 | 278,95 | 280,98 | 278,29 | 280,38 | 0,42% | 850.016,00 |
| 26.08.2025 | 278,45 | 279,38 | 277,26 | 279,22 | 0,31% | 1.815.541,00 |
| 25.08.2025 | 283,11 | 284,10 | 278,07 | 278,36 | -1,89% | 1.092.547,00 |
| 22.08.2025 | 283,73 | 286,04 | 283,35 | 283,73 | 0,24% | 1.143.689,00 |
| 21.08.2025 | 284,33 | 284,39 | 282,23 | 283,06 | -0,84% | 1.028.853,00 |
| 20.08.2025 | 282,34 | 286,04 | 282,25 | 285,47 | 0,64% | 1.115.992,00 |
| 19.08.2025 | 281,11 | 285,11 | 280,31 | 283,66 | 1,28% | 993.187,00 |
| 18.08.2025 | 279,82 | 282,67 | 279,42 | 280,08 | -0,27% | 1.427.029,00 |
| 15.08.2025 | 279,69 | 281,03 | 277,82 | 280,83 | 0,30% | 1.245.944,00 |
| 14.08.2025 | 280,27 | 281,00 | 278,30 | 279,98 | -0,66% | 1.159.174,00 |
| 13.08.2025 | 277,77 | 281,96 | 277,16 | 281,83 | 1,88% | 1.360.063,00 |
| 12.08.2025 | 273,93 | 276,66 | 270,57 | 276,62 | 1,14% | 1.205.949,00 |
| 11.08.2025 | 272,56 | 274,00 | 271,57 | 273,50 | 0,23% | 827.128,00 |
| 08.08.2025 | 270,95 | 273,80 | 269,65 | 272,87 | 1,15% | 827.436,00 |
| 07.08.2025 | 270,76 | 272,00 | 268,26 | 269,77 | 0,36% | 629.696,00 |
| 06.08.2025 | 267,52 | 269,00 | 265,52 | 268,79 | 0,87% | 935.076,00 |
| 05.08.2025 | 264,37 | 266,68 | 263,02 | 266,48 | 0,83% | 1.138.776,00 |
| 04.08.2025 | 261,86 | 264,32 | 259,61 | 264,28 | 1,25% | 709.264,00 |
| 01.08.2025 | 261,77 | 261,80 | 259,35 | 261,01 | -0,29% | 853.366,00 |
| 31.07.2025 | 262,38 | 266,19 | 261,48 | 261,76 | -0,52% | 1.344.359,00 |
| 30.07.2025 | 260,11 | 265,91 | 259,01 | 263,13 | 1,44% | 1.707.186,00 |
| 29.07.2025 | 266,75 | 267,12 | 255,02 | 259,39 | -3,93% | 2.218.151,00 |
| 28.07.2025 | 271,26 | 272,32 | 269,07 | 269,99 | -0,65% | 1.756.474,00 |
| 25.07.2025 | 270,33 | 272,32 | 268,95 | 271,75 | 0,71% | 972.464,00 |
| 24.07.2025 | 267,10 | 270,59 | 266,09 | 269,83 | 0,50% | 1.286.573,00 |
| 23.07.2025 | 270,75 | 271,45 | 267,42 | 268,50 | -0,76% | 965.742,00 |
| 22.07.2025 | 268,59 | 270,79 | 267,72 | 270,55 | 0,91% | 1.107.161,00 |
| 21.07.2025 | 268,71 | 270,57 | 267,51 | 268,11 | -0,24% | 778.793,00 |
| 18.07.2025 | 269,27 | 269,53 | 267,21 | 268,75 | -0,10% | 1.420.736,00 |
| 17.07.2025 | 266,57 | 269,42 | 266,57 | 269,01 | 0,48% | 741.671,00 |