283,460$
-0,70%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 286,62 | 288,45 | 280,73 | 283,46 | -0,70% | 1.192.360,00 |
| 05.08.2026 | 285,00 | 286,46 | 282,37 | 285,47 | 0,82% | 1.243.175,00 |
| 04.08.2026 | 278,00 | 283,73 | 276,32 | 283,14 | 1,33% | 1.145.260,00 |
| 03.08.2026 | 280,25 | 281,86 | 275,72 | 279,43 | 0,65% | 1.449.102,00 |
| 31.07.2026 | 274,40 | 279,17 | 272,79 | 277,63 | -0,61% | 1.620.049,00 |
| 30.07.2026 | 282,00 | 283,77 | 275,75 | 279,34 | -1,54% | 1.113.151,00 |
| 29.07.2026 | 285,68 | 285,68 | 278,88 | 283,70 | 0,28% | 1.523.900,00 |
| 28.07.2026 | 278,00 | 284,99 | 275,21 | 282,90 | 4,24% | 1.858.984,00 |
| 27.07.2026 | 269,04 | 272,29 | 269,00 | 271,38 | 0,98% | 1.415.205,00 |
| 24.07.2026 | 263,75 | 268,83 | 263,20 | 268,75 | 2,13% | 1.143.505,00 |
| 23.07.2026 | 262,67 | 265,47 | 261,50 | 263,14 | -1,40% | 1.197.543,00 |
| 22.07.2026 | 266,43 | 267,37 | 263,05 | 266,88 | 1,01% | 1.106.312,00 |
| 21.07.2026 | 267,16 | 268,32 | 263,22 | 264,20 | -1,66% | 1.036.245,00 |
| 20.07.2026 | 272,68 | 273,94 | 266,13 | 268,65 | -1,53% | 1.107.358,00 |
| 17.07.2026 | 277,65 | 281,20 | 272,09 | 272,83 | -1,04% | 1.155.464,00 |
| 16.07.2026 | 269,06 | 275,74 | 268,68 | 275,71 | 2,02% | 1.177.270,00 |
| 15.07.2026 | 269,40 | 273,16 | 268,46 | 270,25 | 0,19% | 1.032.091,00 |
| 14.07.2026 | 271,42 | 273,03 | 269,49 | 269,75 | -0,77% | 836.441,00 |
| 13.07.2026 | 274,07 | 275,87 | 269,61 | 271,85 | -0,90% | 833.019,00 |
| 10.07.2026 | 273,64 | 275,70 | 272,86 | 274,31 | 0,47% | 638.329,00 |
| 09.07.2026 | 273,80 | 275,40 | 270,37 | 273,03 | -0,40% | 969.605,00 |
| 08.07.2026 | 278,33 | 278,34 | 272,21 | 274,12 | -3,17% | 1.192.874,00 |
| 07.07.2026 | 287,04 | 288,30 | 281,80 | 283,08 | -0,23% | 1.031.395,00 |
| 06.07.2026 | 284,25 | 284,25 | 278,50 | 283,72 | 0,13% | 1.041.611,00 |
| 02.07.2026 | 278,94 | 283,41 | 276,09 | 283,36 | 1,79% | 1.242.751,00 |
| 01.07.2026 | 278,33 | 282,92 | 277,38 | 278,37 | -0,09% | 1.195.974,00 |
| 30.06.2026 | 279,70 | 280,34 | 276,58 | 278,61 | 0,00% | 1.382.281,00 |
| 29.06.2026 | 281,50 | 282,26 | 277,11 | 278,60 | -1,78% | 1.504.708,00 |
| 26.06.2026 | 280,30 | 283,95 | 277,95 | 283,65 | 0,87% | 2.835.802,00 |
| 25.06.2026 | 277,89 | 283,41 | 277,00 | 281,20 | 1,78% | 1.897.782,00 |
| 24.06.2026 | 272,69 | 279,77 | 270,05 | 276,29 | 2,84% | 1.672.589,00 |
| 23.06.2026 | 267,90 | 273,46 | 267,10 | 268,66 | -0,25% | 1.355.184,00 |
| 22.06.2026 | 267,67 | 271,90 | 265,92 | 269,34 | 0,08% | 1.310.380,00 |
| 18.06.2026 | 270,58 | 275,44 | 268,86 | 269,12 | 0,02% | 3.332.824,00 |
| 17.06.2026 | 272,19 | 275,35 | 267,80 | 269,06 | -1,76% | 1.396.195,00 |
| 16.06.2026 | 269,50 | 276,78 | 269,00 | 273,87 | 1,97% | 2.255.386,00 |
| 15.06.2026 | 268,71 | 271,15 | 267,50 | 268,58 | 1,19% | 2.024.122,00 |
| 12.06.2026 | 267,70 | 268,00 | 261,76 | 265,41 | 0,68% | 1.909.337,00 |
| 11.06.2026 | 259,08 | 264,83 | 257,50 | 263,63 | 2,58% | 1.385.598,00 |
| 10.06.2026 | 265,16 | 265,16 | 255,09 | 256,99 | -2,82% | 1.715.001,00 |
| 09.06.2026 | 262,00 | 264,48 | 260,59 | 264,44 | 2,73% | 2.005.831,00 |
| 08.06.2026 | 255,24 | 260,54 | 255,00 | 257,41 | -0,22% | 1.946.487,00 |
| 05.06.2026 | 256,78 | 261,29 | 256,35 | 257,97 | 1,43% | 1.847.621,00 |
| 04.06.2026 | 259,14 | 260,75 | 254,00 | 254,33 | -0,52% | 1.142.522,00 |
| 03.06.2026 | 255,76 | 260,06 | 254,21 | 255,67 | -0,23% | 1.337.117,00 |
| 02.06.2026 | 250,76 | 258,55 | 250,25 | 256,26 | 2,31% | 1.826.447,00 |
| 01.06.2026 | 253,27 | 254,31 | 247,84 | 250,47 | -2,16% | 1.286.070,00 |
| 29.05.2026 | 260,17 | 260,92 | 255,63 | 256,00 | -1,63% | 2.883.110,00 |
| 28.05.2026 | 259,54 | 263,95 | 258,62 | 260,25 | -0,89% | 1.592.418,00 |
| 27.05.2026 | 260,00 | 266,91 | 258,19 | 262,58 | 3,28% | 2.597.676,00 |
| 26.05.2026 | 254,59 | 255,59 | 251,95 | 254,23 | 0,36% | 1.050.398,00 |
| 22.05.2026 | 251,70 | 254,04 | 250,50 | 253,32 | 1,26% | 1.254.781,00 |
| 21.05.2026 | 247,40 | 251,80 | 244,93 | 250,18 | 0,62% | 1.466.550,00 |
| 20.05.2026 | 244,96 | 250,36 | 243,21 | 248,64 | 1,18% | 1.974.704,00 |
| 19.05.2026 | 246,00 | 248,02 | 243,15 | 245,73 | -1,40% | 2.703.732,00 |
| 18.05.2026 | 248,36 | 251,35 | 246,95 | 249,21 | 0,64% | 1.534.173,00 |
| 15.05.2026 | 248,32 | 250,15 | 245,25 | 247,62 | -0,51% | 1.842.111,00 |
| 14.05.2026 | 250,00 | 251,07 | 248,60 | 248,88 | -0,30% | 1.507.693,00 |
| 13.05.2026 | 250,79 | 252,97 | 248,60 | 249,62 | -0,83% | 1.728.422,00 |
| 12.05.2026 | 251,12 | 252,40 | 248,75 | 251,70 | 0,24% | 1.599.209,00 |
| 11.05.2026 | 255,82 | 257,37 | 250,13 | 251,10 | -1,23% | 1.651.361,00 |
| 08.05.2026 | 257,88 | 258,36 | 251,89 | 254,22 | -0,91% | 1.794.140,00 |
| 07.05.2026 | 264,02 | 265,50 | 256,44 | 256,55 | -2,61% | 1.725.133,00 |
| 06.05.2026 | 261,65 | 265,79 | 261,65 | 263,42 | 2,24% | 1.655.864,00 |
| 05.05.2026 | 256,93 | 259,12 | 254,57 | 257,65 | 0,81% | 1.101.990,00 |
| 04.05.2026 | 257,58 | 261,02 | 254,83 | 255,59 | -1,51% | 1.632.944,00 |
| 01.05.2026 | 262,48 | 263,10 | 258,99 | 259,51 | -0,42% | 952.153,00 |
| 30.04.2026 | 257,23 | 262,00 | 256,00 | 260,60 | 1,55% | 1.350.533,00 |
| 29.04.2026 | 262,20 | 265,92 | 254,53 | 256,61 | -3,88% | 1.497.116,00 |
| 28.04.2026 | 267,84 | 269,14 | 259,21 | 266,96 | -0,34% | 2.110.343,00 |
| 27.04.2026 | 269,75 | 269,96 | 265,95 | 267,88 | -0,60% | 1.285.183,00 |
| 24.04.2026 | 270,66 | 271,52 | 266,00 | 269,49 | -0,72% | 1.211.472,00 |
| 23.04.2026 | 269,97 | 272,96 | 267,23 | 271,45 | 0,94% | 796.520,00 |
| 22.04.2026 | 271,96 | 274,12 | 267,42 | 268,93 | -0,71% | 1.058.239,00 |
| 21.04.2026 | 277,04 | 277,69 | 269,58 | 270,84 | -1,76% | 1.102.952,00 |
| 20.04.2026 | 274,80 | 278,84 | 274,16 | 275,68 | 0,32% | 1.123.720,00 |
| 17.04.2026 | 270,03 | 279,00 | 269,05 | 274,80 | 2,07% | 2.619.199,00 |
| 16.04.2026 | 270,10 | 273,00 | 267,85 | 269,23 | -0,42% | 1.441.239,00 |
| 15.04.2026 | 271,86 | 273,46 | 267,54 | 270,37 | -1,01% | 1.014.731,00 |
| 14.04.2026 | 276,94 | 276,94 | 272,07 | 273,13 | -0,75% | 1.079.550,00 |
| 13.04.2026 | 271,73 | 275,89 | 269,88 | 275,20 | 0,70% | 1.711.811,00 |
| 10.04.2026 | 273,71 | 274,77 | 272,00 | 273,29 | 0,30% | 1.596.809,00 |
| 09.04.2026 | 270,37 | 273,09 | 268,62 | 272,47 | -0,38% | 923.276,00 |
| 08.04.2026 | 268,77 | 273,56 | 267,79 | 273,51 | 4,29% | 1.316.482,00 |
| 07.04.2026 | 265,71 | 266,53 | 259,14 | 262,26 | -1,79% | 1.193.099,00 |
| 06.04.2026 | 263,13 | 267,10 | 262,48 | 267,03 | 1,04% | 788.870,00 |
| 02.04.2026 | 265,18 | 269,11 | 262,71 | 264,28 | -1,95% | 1.000.609,00 |
| 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 |