252,650€
-0,26%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 252,45 | 254,30 | 251,90 | 252,65 | -0,26% | 89,00 |
| 13.02.2026 | 253,10 | 255,75 | 251,90 | 253,30 | -1,50% | 183,00 |
| 12.02.2026 | 256,45 | 258,30 | 251,00 | 257,15 | 1,36% | 1.681,00 |
| 11.02.2026 | 253,00 | 254,50 | 248,40 | 253,70 | 0,46% | 132,00 |
| 10.02.2026 | 241,90 | 254,75 | 236,40 | 252,55 | 4,34% | 365,00 |
| 09.02.2026 | 244,90 | 246,40 | 239,20 | 242,05 | -0,70% | 436,00 |
| 06.02.2026 | 243,10 | 244,80 | 242,50 | 243,75 | -0,14% | 133,00 |
| 05.02.2026 | 244,10 | 245,10 | 241,20 | 244,10 | -0,02% | 962,00 |
| 04.02.2026 | 239,10 | 244,65 | 238,40 | 244,15 | 2,22% | 117,00 |
| 03.02.2026 | 239,95 | 242,20 | 238,40 | 238,85 | -0,95% | 365,00 |
| 02.02.2026 | 235,90 | 241,20 | 234,90 | 241,15 | 1,41% | 450,00 |
| 30.01.2026 | 235,60 | 238,75 | 234,30 | 237,80 | 1,04% | 48,00 |
| 29.01.2026 | 234,80 | 237,70 | 233,00 | 235,35 | -0,15% | 238,00 |
| 28.01.2026 | 237,00 | 238,00 | 233,25 | 235,70 | -0,63% | 458,00 |
| 27.01.2026 | 238,85 | 239,55 | 235,20 | 237,20 | -0,52% | 434,00 |
| 26.01.2026 | 236,40 | 239,95 | 236,40 | 238,45 | -0,33% | 225,00 |
| 23.01.2026 | 239,75 | 240,20 | 237,40 | 239,25 | 0,15% | 476,00 |
| 22.01.2026 | 239,70 | 240,90 | 237,95 | 238,90 | -0,27% | 213,00 |
| 21.01.2026 | 233,10 | 241,80 | 231,30 | 239,55 | 2,88% | 398,00 |
| 20.01.2026 | 233,55 | 234,50 | 231,05 | 232,85 | -0,91% | 3,00 |
| 19.01.2026 | 235,70 | 235,70 | 234,10 | 235,00 | -1,80% | 111,00 |
| 16.01.2026 | 239,30 | 239,30 | 239,20 | 239,30 | 0,31% | - |
| 15.01.2026 | 236,60 | 240,75 | 236,50 | 238,55 | 2,01% | 263,00 |
| 14.01.2026 | 234,20 | 234,45 | 233,70 | 233,85 | 0,17% | 45,00 |
| 13.01.2026 | 232,20 | 233,90 | 230,80 | 233,45 | 0,19% | 317,00 |
| 12.01.2026 | 231,90 | 234,15 | 230,65 | 233,00 | -0,36% | - |
| 09.01.2026 | 232,40 | 235,35 | 232,40 | 233,85 | 0,17% | 115,00 |
| 08.01.2026 | 229,35 | 234,45 | 228,40 | 233,45 | 1,37% | 267,00 |
| 07.01.2026 | 231,40 | 233,70 | 229,45 | 230,30 | -0,78% | 275,00 |
| 06.01.2026 | 224,25 | 233,15 | 223,10 | 232,10 | 3,50% | 1.358,00 |
| 05.01.2026 | 224,95 | 225,70 | 222,70 | 224,25 | 0,38% | 2.899,00 |
| 02.01.2026 | 223,55 | 225,30 | 221,70 | 223,40 | -0,87% | 226,00 |
| 30.12.2025 | 225,25 | 225,35 | 225,25 | 225,35 | 0,00% | - |
| 29.12.2025 | 225,75 | 226,60 | 224,50 | 225,35 | 0,54% | 585,00 |
| 23.12.2025 | 226,90 | 227,80 | 224,05 | 224,15 | -1,39% | 180,00 |
| 22.12.2025 | 225,80 | 227,80 | 224,20 | 227,30 | 0,98% | 385,00 |
| 19.12.2025 | 223,80 | 225,30 | 222,65 | 225,10 | 0,18% | 294,00 |
| 18.12.2025 | 222,95 | 226,75 | 222,70 | 224,70 | 0,63% | - |
| 17.12.2025 | 221,60 | 224,30 | 221,25 | 223,30 | 1,20% | 16,00 |
| 16.12.2025 | 220,80 | 221,70 | 220,05 | 220,65 | -0,38% | 97,00 |
| 15.12.2025 | 225,25 | 225,65 | 220,65 | 221,50 | -1,36% | 630,00 |
| 12.12.2025 | 223,10 | 224,60 | 222,50 | 224,55 | 1,40% | 235,00 |
| 11.12.2025 | 219,45 | 221,95 | 218,70 | 221,45 | 0,34% | 377,00 |
| 10.12.2025 | 217,75 | 220,75 | 216,85 | 220,70 | 1,47% | 79,00 |
| 09.12.2025 | 221,05 | 221,65 | 217,45 | 217,50 | -1,98% | 261,00 |
| 08.12.2025 | 224,20 | 224,75 | 220,95 | 221,90 | -0,54% | 478,00 |
| 05.12.2025 | 226,90 | 227,80 | 222,60 | 223,10 | -1,50% | 295,00 |
| 04.12.2025 | 227,10 | 227,35 | 225,15 | 226,50 | -0,48% | 202,00 |
| 03.12.2025 | 233,10 | 233,80 | 227,60 | 227,60 | -2,30% | 35,00 |
| 02.12.2025 | 234,80 | 235,80 | 232,75 | 232,95 | -1,44% | 97,00 |
| 01.12.2025 | 236,35 | 237,60 | 234,90 | 236,35 | -0,69% | 101,00 |
| 28.11.2025 | 237,60 | 238,70 | 236,60 | 238,00 | 0,36% | 83,00 |
| 27.11.2025 | 237,15 | 237,60 | 236,30 | 237,15 | -0,06% | 159,00 |
| 26.11.2025 | 236,85 | 238,00 | 235,50 | 237,30 | -0,02% | 295,00 |
| 25.11.2025 | 233,05 | 237,55 | 232,20 | 237,35 | 1,76% | 68,00 |
| 24.11.2025 | 232,10 | 233,50 | 230,55 | 233,25 | 0,54% | 285,00 |
| 21.11.2025 | 227,50 | 233,40 | 226,75 | 232,00 | 2,23% | 224,00 |
| 20.11.2025 | 228,45 | 229,50 | 226,25 | 226,95 | 0,69% | 78,00 |
| 19.11.2025 | 220,75 | 226,05 | 220,00 | 225,40 | 1,99% | 314,00 |
| 18.11.2025 | 219,10 | 221,30 | 217,40 | 221,00 | 0,29% | 296,00 |
| 17.11.2025 | 222,55 | 224,10 | 220,20 | 220,35 | -1,50% | 290,00 |
| 14.11.2025 | 224,95 | 226,15 | 222,30 | 223,70 | -1,15% | 204,00 |
| 13.11.2025 | 225,85 | 226,85 | 223,80 | 226,30 | 0,44% | 85,00 |
| 12.11.2025 | 226,60 | 227,80 | 224,75 | 225,30 | -0,09% | 259,00 |
| 11.11.2025 | 223,80 | 225,80 | 222,55 | 225,50 | 0,83% | 56,00 |
| 10.11.2025 | 222,00 | 223,65 | 219,85 | 223,65 | 1,02% | 372,00 |
| 07.11.2025 | 219,75 | 221,75 | 217,10 | 221,40 | 0,16% | 87,00 |
| 06.11.2025 | 224,75 | 225,80 | 220,00 | 221,05 | -1,16% | 83,00 |
| 05.11.2025 | 224,60 | 226,60 | 222,50 | 223,65 | -0,45% | 165,00 |
| 04.11.2025 | 221,95 | 225,30 | 221,35 | 224,65 | 0,56% | 247,00 |
| 03.11.2025 | 222,70 | 226,25 | 218,95 | 223,40 | -0,31% | 738,00 |
| 31.10.2025 | 222,35 | 224,70 | 221,85 | 224,10 | -0,51% | 79,00 |
| 30.10.2025 | 221,40 | 225,25 | 220,60 | 225,25 | 1,24% | 145,00 |
| 29.10.2025 | 230,80 | 231,80 | 222,35 | 222,50 | -3,39% | 899,00 |
| 28.10.2025 | 239,80 | 243,60 | 227,75 | 230,30 | -3,62% | 765,00 |
| 27.10.2025 | 239,90 | 240,60 | 236,80 | 238,95 | 0,55% | 182,00 |
| 24.10.2025 | 237,50 | 239,00 | 236,20 | 237,65 | 0,38% | 292,00 |
| 23.10.2025 | 237,85 | 239,00 | 235,45 | 236,75 | -0,40% | 186,00 |
| 22.10.2025 | 239,75 | 241,00 | 236,65 | 237,70 | -0,75% | 135,00 |
| 21.10.2025 | 240,75 | 241,90 | 238,40 | 239,50 | -0,50% | 282,00 |
| 20.10.2025 | 237,80 | 240,95 | 236,30 | 240,70 | 2,06% | 339,00 |
| 17.10.2025 | 229,85 | 235,95 | 228,55 | 235,85 | 1,97% | 377,00 |
| 16.10.2025 | 234,95 | 236,30 | 230,30 | 231,30 | -1,66% | 423,00 |
| 15.10.2025 | 235,45 | 237,65 | 233,50 | 235,20 | 0,56% | 209,00 |
| 14.10.2025 | 232,30 | 233,90 | 229,85 | 233,90 | 0,09% | 482,00 |
| 13.10.2025 | 236,50 | 237,40 | 232,90 | 233,70 | -0,83% | 202,00 |
| 10.10.2025 | 236,00 | 237,85 | 234,95 | 235,65 | -0,15% | 36,00 |
| 09.10.2025 | 242,60 | 243,20 | 235,60 | 236,00 | -2,48% | 538,00 |
| 08.10.2025 | 240,15 | 242,00 | 239,00 | 242,00 | 1,13% | 405,00 |
| 07.10.2025 | 238,75 | 241,20 | 238,60 | 239,30 | 0,48% | 215,00 |
| 06.10.2025 | 236,15 | 238,45 | 235,90 | 238,15 | 0,72% | 539,00 |
| 03.10.2025 | 233,70 | 237,15 | 232,90 | 236,45 | 1,22% | 173,00 |
| 02.10.2025 | 229,80 | 233,95 | 228,50 | 233,60 | 0,41% | 154,00 |
| 01.10.2025 | 231,85 | 233,20 | 230,80 | 232,65 | -0,36% | 14,00 |
| 30.09.2025 | 232,40 | 234,45 | 231,00 | 233,50 | 0,39% | 395,00 |
| 29.09.2025 | 231,75 | 233,00 | 230,25 | 232,60 | 0,39% | 303,00 |
| 26.09.2025 | 229,80 | 233,25 | 228,80 | 231,70 | 0,72% | 65,00 |
| 25.09.2025 | 227,25 | 230,50 | 225,80 | 230,05 | 1,63% | 277,00 |
| 24.09.2025 | 225,75 | 227,70 | 225,10 | 226,35 | 0,20% | 228,00 |
| 23.09.2025 | 226,55 | 227,50 | 224,75 | 225,90 | -0,33% | 53,00 |