269,540$
1,32%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 267,45 | 270,86 | 265,56 | 269,54 | 1,32% | 1.084.386,00 |
| 31.03.2026 | 261,05 | 266,30 | 259,76 | 266,02 | 1,34% | 1.849.362,00 |
| 30.03.2026 | 263,24 | 265,45 | 261,70 | 262,49 | 0,43% | 1.485.518,00 |
| 27.03.2026 | 263,42 | 265,23 | 260,54 | 261,37 | -1,09% | 1.668.637,00 |
| 26.03.2026 | 268,93 | 269,92 | 263,28 | 264,25 | -1,60% | 1.260.180,00 |
| 25.03.2026 | 267,94 | 270,90 | 265,11 | 268,54 | 1,53% | 2.187.777,00 |
| 24.03.2026 | 261,16 | 267,87 | 258,58 | 264,49 | 1,29% | 1.739.738,00 |
| 23.03.2026 | 258,60 | 264,04 | 257,03 | 261,13 | 1,81% | 1.739.816,00 |
| 20.03.2026 | 257,70 | 259,05 | 254,34 | 256,48 | -0,86% | 2.796.587,00 |
| 19.03.2026 | 259,57 | 260,43 | 252,66 | 258,70 | -1,20% | 2.347.166,00 |
| 18.03.2026 | 269,51 | 270,48 | 261,50 | 261,84 | -3,94% | 1.727.913,00 |
| 17.03.2026 | 273,63 | 274,20 | 269,50 | 272,59 | -0,19% | 1.298.060,00 |
| 16.03.2026 | 279,07 | 279,70 | 272,22 | 273,11 | -0,39% | 1.478.871,00 |
| 13.03.2026 | 277,28 | 279,13 | 273,61 | 274,18 | -0,62% | 1.312.015,00 |
| 12.03.2026 | 275,00 | 278,38 | 274,42 | 275,89 | -0,40% | 1.463.236,00 |
| 11.03.2026 | 278,95 | 279,90 | 275,27 | 277,00 | -1,56% | 1.540.381,00 |
| 10.03.2026 | 281,42 | 285,26 | 279,90 | 281,39 | -0,17% | 2.347.244,00 |
| 09.03.2026 | 276,92 | 282,48 | 274,74 | 281,86 | -0,29% | 1.542.110,00 |
| 06.03.2026 | 283,45 | 285,00 | 279,65 | 282,69 | -1,48% | 1.828.437,00 |
| 05.03.2026 | 296,28 | 296,28 | 284,56 | 286,93 | -3,68% | 2.163.112,00 |
| 04.03.2026 | 297,01 | 298,85 | 295,30 | 297,88 | -0,19% | 878.661,00 |
| 03.03.2026 | 299,88 | 299,88 | 292,42 | 298,46 | -1,65% | 1.482.431,00 |
| 02.03.2026 | 304,98 | 305,80 | 297,91 | 303,46 | -1,59% | 1.422.224,00 |
| 27.02.2026 | 305,05 | 308,36 | 303,75 | 308,35 | 0,52% | 1.828.107,00 |
| 26.02.2026 | 307,84 | 308,71 | 303,04 | 306,76 | 0,08% | 1.185.651,00 |
| 25.02.2026 | 308,35 | 309,24 | 302,84 | 306,52 | -0,53% | 1.095.822,00 |
| 24.02.2026 | 306,08 | 309,27 | 305,67 | 308,16 | 1,32% | 1.099.738,00 |
| 20.02.2026 | 299,90 | 304,94 | 299,60 | 304,16 | 1,05% | 1.332.992,00 |
| 19.02.2026 | 302,00 | 303,52 | 299,11 | 301,00 | -0,53% | 1.082.896,00 |
| 18.02.2026 | 303,70 | 305,52 | 300,78 | 302,59 | -0,40% | 1.267.891,00 |
| 17.02.2026 | 299,97 | 304,25 | 298,51 | 303,80 | 1,55% | 1.340.944,00 |
| 13.02.2026 | 300,65 | 303,92 | 298,12 | 299,17 | -0,51% | 1.067.859,00 |
| 12.02.2026 | 303,78 | 306,52 | 300,62 | 300,69 | -0,94% | 1.800.453,00 |
| 11.02.2026 | 299,82 | 304,30 | 297,08 | 303,55 | 1,31% | 1.452.914,00 |
| 10.02.2026 | 291,02 | 303,01 | 285,85 | 299,62 | 3,98% | 2.249.280,00 |
| 09.02.2026 | 289,03 | 289,19 | 284,82 | 288,16 | -0,75% | 1.944.582,00 |
| 06.02.2026 | 287,59 | 291,08 | 286,83 | 290,33 | 1,09% | 1.522.527,00 |
| 05.02.2026 | 289,40 | 290,00 | 285,24 | 287,19 | -0,34% | 1.270.674,00 |
| 04.02.2026 | 282,85 | 289,31 | 282,85 | 288,16 | 2,03% | 1.589.675,00 |
| 03.02.2026 | 281,28 | 286,01 | 280,63 | 282,42 | -0,43% | 1.414.675,00 |
| 02.02.2026 | 282,13 | 285,65 | 280,97 | 283,65 | 0,59% | 924.652,00 |
| 30.01.2026 | 282,15 | 284,91 | 279,42 | 281,99 | -0,30% | 1.291.654,00 |
| 29.01.2026 | 281,90 | 284,43 | 278,38 | 282,83 | 0,49% | 1.179.135,00 |
| 28.01.2026 | 283,04 | 284,03 | 278,87 | 281,46 | -0,93% | 1.163.509,00 |
| 27.01.2026 | 282,33 | 285,00 | 281,08 | 284,09 | 0,15% | 1.003.069,00 |
| 26.01.2026 | 282,84 | 284,78 | 281,53 | 283,67 | 0,78% | 1.220.078,00 |
| 22.01.2026 | 280,41 | 281,54 | 278,70 | 281,48 | 0,58% | 972.712,00 |
| 21.01.2026 | 274,39 | 282,47 | 274,39 | 279,86 | 2,51% | 1.319.065,00 |
| 20.01.2026 | 274,11 | 274,89 | 271,12 | 273,00 | -1,47% | 1.185.285,00 |
| 16.01.2026 | 276,90 | 277,90 | 274,48 | 277,07 | -0,24% | 1.297.200,00 |
| 15.01.2026 | 276,04 | 280,00 | 275,63 | 277,73 | 0,75% | 1.127.782,00 |
| 14.01.2026 | 272,73 | 276,72 | 272,07 | 275,65 | 0,77% | 1.232.283,00 |
| 13.01.2026 | 270,52 | 273,68 | 270,00 | 273,54 | 0,94% | 911.884,00 |
| 12.01.2026 | 271,09 | 273,66 | 270,00 | 271,00 | -0,27% | 853.282,00 |
| 09.01.2026 | 270,76 | 273,77 | 270,03 | 271,73 | 0,00% | 750.125,00 |
| 08.01.2026 | 267,19 | 273,54 | 265,78 | 271,74 | 1,11% | 968.891,00 |
| 07.01.2026 | 271,77 | 272,91 | 267,74 | 268,75 | -1,02% | 1.246.745,00 |
| 06.01.2026 | 262,26 | 272,63 | 261,57 | 271,53 | 3,17% | 1.414.921,00 |
| 05.01.2026 | 260,70 | 264,60 | 260,00 | 263,18 | 0,21% | 1.753.635,00 |
| 02.01.2026 | 262,00 | 263,41 | 259,14 | 262,64 | 0,05% | 1.119.903,00 |
| 31.12.2025 | 264,28 | 264,90 | 262,45 | 262,52 | -0,74% | 605.709,00 |
| 30.12.2025 | 265,45 | 265,45 | 263,60 | 264,48 | -0,39% | 1.000.430,00 |
| 29.12.2025 | 264,86 | 266,32 | 264,09 | 265,52 | -0,09% | 862.080,00 |
| 26.12.2025 | 264,40 | 266,12 | 263,20 | 265,75 | 0,06% | 472.591,00 |
| 24.12.2025 | 264,36 | 266,00 | 263,46 | 265,58 | 0,32% | 525.540,00 |
| 23.12.2025 | 267,40 | 267,98 | 264,16 | 264,74 | -0,99% | 856.358,00 |
| 22.12.2025 | 263,44 | 267,99 | 263,26 | 267,38 | 1,44% | 986.726,00 |
| 19.12.2025 | 262,08 | 264,10 | 260,66 | 263,59 | 0,25% | 3.041.885,00 |
| 18.12.2025 | 261,39 | 266,31 | 260,00 | 262,92 | 0,39% | 1.320.660,00 |
| 17.12.2025 | 259,28 | 263,40 | 258,62 | 261,89 | 0,91% | 1.313.914,00 |
| 16.12.2025 | 261,08 | 261,25 | 258,56 | 259,53 | -0,61% | 1.306.157,00 |
| 15.12.2025 | 262,89 | 263,91 | 259,36 | 261,11 | -0,94% | 1.611.612,00 |
| 12.12.2025 | 263,21 | 264,01 | 260,68 | 263,60 | 0,87% | 1.317.231,00 |
| 11.12.2025 | 258,14 | 261,76 | 257,46 | 261,33 | 1,51% | 907.839,00 |
| 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 |