232,850€
-1,08%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 233,70 | 234,40 | 232,25 | 232,75 | -1,13% | 419,00 |
| 14.11.2024 | 236,60 | 239,40 | 234,50 | 235,40 | -0,55% | 200,00 |
| 13.11.2024 | 233,20 | 236,70 | 232,30 | 236,70 | 1,18% | 346,00 |
| 12.11.2024 | 235,40 | 237,60 | 233,25 | 233,95 | -0,55% | 884,00 |
| 11.11.2024 | 234,15 | 237,40 | 233,60 | 235,25 | 0,79% | 455,00 |
| 08.11.2024 | 228,30 | 234,35 | 227,90 | 233,40 | 2,39% | 256,00 |
| 07.11.2024 | 228,65 | 229,90 | 226,00 | 227,95 | 0,11% | 671,00 |
| 06.11.2024 | 232,20 | 234,65 | 227,50 | 227,70 | 0,86% | 438,00 |
| 05.11.2024 | 225,05 | 226,30 | 222,75 | 225,75 | 0,47% | 248,00 |
| 04.11.2024 | 224,95 | 225,70 | 222,55 | 224,70 | -0,42% | 537,00 |
| 01.11.2024 | 226,00 | 226,90 | 224,30 | 225,65 | -0,09% | 491,00 |
| 31.10.2024 | 231,90 | 232,30 | 225,05 | 225,85 | -2,96% | 536,00 |
| 30.10.2024 | 234,50 | 236,90 | 232,40 | 232,75 | -0,73% | 169,00 |
| 29.10.2024 | 237,20 | 242,55 | 228,25 | 234,45 | -1,18% | 828,00 |
| 28.10.2024 | 236,60 | 237,85 | 234,20 | 237,25 | 1,11% | 277,00 |
| 25.10.2024 | 236,90 | 238,10 | 234,45 | 234,65 | -0,85% | 172,00 |
| 24.10.2024 | 239,40 | 240,60 | 236,55 | 236,65 | -1,33% | 264,00 |
| 23.10.2024 | 238,35 | 241,15 | 237,50 | 239,85 | 0,29% | 127,00 |
| 22.10.2024 | 240,10 | 240,70 | 236,50 | 239,15 | -0,21% | 328,00 |
| 21.10.2024 | 240,80 | 242,00 | 238,90 | 239,65 | -0,42% | 320,00 |
| 18.10.2024 | 240,10 | 241,65 | 237,00 | 240,65 | 1,39% | 1.072,00 |
| 17.10.2024 | 239,10 | 241,20 | 237,00 | 237,35 | -0,75% | 272,00 |
| 16.10.2024 | 237,00 | 240,20 | 235,50 | 239,15 | 0,93% | 336,00 |
| 15.10.2024 | 235,70 | 239,90 | 233,90 | 236,95 | 0,72% | 174,00 |
| 14.10.2024 | 232,35 | 235,50 | 232,10 | 235,25 | 1,27% | 459,00 |
| 11.10.2024 | 233,85 | 235,45 | 231,10 | 232,30 | -0,81% | 175,00 |
| 10.10.2024 | 233,55 | 234,60 | 232,45 | 234,20 | 0,11% | 191,00 |
| 09.10.2024 | 229,10 | 233,95 | 229,10 | 233,95 | 1,54% | 189,00 |
| 08.10.2024 | 226,65 | 230,45 | 225,70 | 230,40 | 1,56% | 216,00 |
| 07.10.2024 | 229,60 | 229,60 | 225,75 | 226,85 | -0,70% | 157,00 |
| 04.10.2024 | 228,40 | 230,90 | 226,80 | 228,45 | 0,44% | 162,00 |
| 03.10.2024 | 229,30 | 229,70 | 226,95 | 227,45 | -1,02% | 277,00 |
| 02.10.2024 | 227,70 | 229,95 | 226,80 | 229,80 | 0,31% | 382,00 |
| 01.10.2024 | 229,05 | 230,80 | 228,30 | 229,10 | -0,15% | 317,00 |
| 30.09.2024 | 227,95 | 229,50 | 226,60 | 229,45 | 0,64% | 299,00 |
| 27.09.2024 | 229,30 | 230,50 | 227,30 | 228,00 | -0,41% | 180,00 |
| 26.09.2024 | 229,35 | 230,20 | 227,35 | 228,95 | -0,09% | 502,00 |
| 25.09.2024 | 226,40 | 229,15 | 226,35 | 229,15 | 0,73% | 17,00 |
| 24.09.2024 | 229,15 | 229,55 | 226,85 | 227,50 | -0,78% | 27,00 |
| 23.09.2024 | 225,55 | 229,45 | 225,15 | 229,30 | 1,89% | 86,00 |
| 20.09.2024 | 224,85 | 225,35 | 222,90 | 225,05 | 0,00% | 356,00 |
| 19.09.2024 | 224,75 | 227,05 | 223,60 | 225,05 | 0,56% | 200,00 |
| 18.09.2024 | 225,45 | 225,75 | 222,35 | 223,80 | -0,62% | 528,00 |
| 17.09.2024 | 226,10 | 228,25 | 224,65 | 225,20 | -1,05% | 542,00 |
| 16.09.2024 | 225,85 | 227,85 | 225,50 | 227,60 | 0,66% | 880,00 |
| 13.09.2024 | 226,15 | 227,40 | 224,25 | 226,10 | -0,07% | 40,00 |
| 12.09.2024 | 226,90 | 227,90 | 223,55 | 226,25 | 0,00% | 123,00 |
| 11.09.2024 | 225,10 | 227,10 | 221,65 | 226,25 | -0,55% | 233,00 |
| 10.09.2024 | 225,35 | 227,55 | 224,60 | 227,50 | 0,82% | 220,00 |
| 09.09.2024 | 221,85 | 225,80 | 221,30 | 225,65 | 2,10% | 260,00 |
| 06.09.2024 | 221,20 | 222,85 | 220,30 | 221,00 | -0,47% | 16,00 |
| 05.09.2024 | 222,75 | 223,50 | 220,30 | 222,05 | -0,34% | 116,00 |
| 04.09.2024 | 223,40 | 226,35 | 222,30 | 222,80 | -0,62% | 52,00 |
| 03.09.2024 | 230,65 | 231,10 | 223,35 | 224,20 | -2,90% | 731,00 |
| 02.09.2024 | 229,05 | 231,70 | 227,70 | 230,90 | 0,76% | 418,00 |
| 30.08.2024 | 225,95 | 229,30 | 225,45 | 229,15 | 1,48% | 193,00 |
| 29.08.2024 | 224,75 | 226,95 | 224,30 | 225,80 | 0,51% | 109,00 |
| 28.08.2024 | 223,15 | 225,45 | 222,50 | 224,65 | 1,01% | 478,00 |
| 27.08.2024 | 221,20 | 223,10 | 220,30 | 222,40 | 0,57% | 499,00 |
| 26.08.2024 | 221,05 | 222,10 | 219,90 | 221,15 | 0,11% | 79,00 |
| 23.08.2024 | 221,65 | 223,10 | 219,00 | 220,90 | -0,20% | 110,00 |
| 22.08.2024 | 221,25 | 222,50 | 220,20 | 221,35 | 0,18% | 202,00 |
| 21.08.2024 | 218,35 | 221,25 | 218,00 | 220,95 | 1,21% | 605,00 |
| 20.08.2024 | 218,70 | 219,40 | 217,50 | 218,30 | -0,02% | 469,00 |
| 19.08.2024 | 218,60 | 219,30 | 217,00 | 218,35 | -0,02% | 958,00 |
| 16.08.2024 | 218,00 | 219,70 | 216,30 | 218,40 | -0,02% | 170,00 |
| 15.08.2024 | 218,00 | 220,60 | 217,50 | 218,45 | 0,44% | 380,00 |
| 14.08.2024 | 219,75 | 219,85 | 216,10 | 217,50 | -0,82% | 2.865,00 |
| 13.08.2024 | 217,30 | 219,55 | 216,80 | 219,30 | 1,08% | 468,00 |
| 12.08.2024 | 217,95 | 218,50 | 216,55 | 216,95 | -0,55% | 21,00 |
| 09.08.2024 | 217,25 | 219,10 | 215,95 | 218,15 | 0,53% | 136,00 |
| 08.08.2024 | 211,50 | 217,00 | 210,10 | 217,00 | 2,29% | 195,00 |
| 07.08.2024 | 215,60 | 217,40 | 212,05 | 212,15 | -0,84% | 150,00 |
| 06.08.2024 | 214,10 | 217,10 | 211,80 | 213,95 | 1,49% | 256,00 |
| 05.08.2024 | 214,10 | 215,60 | 209,30 | 210,80 | -2,81% | 1.021,00 |
| 02.08.2024 | 221,10 | 222,00 | 214,70 | 216,90 | -2,65% | 1.430,00 |
| 01.08.2024 | 213,60 | 223,15 | 213,00 | 222,80 | 4,45% | 583,00 |
| 31.07.2024 | 211,70 | 217,20 | 211,70 | 213,30 | 0,54% | 1.455,00 |
| 30.07.2024 | 229,10 | 230,30 | 208,30 | 212,15 | -7,38% | 1.446,00 |
| 29.07.2024 | 226,85 | 229,95 | 226,60 | 229,05 | 1,42% | 239,00 |
| 26.07.2024 | 225,05 | 227,25 | 224,55 | 225,85 | 0,29% | 164,00 |
| 25.07.2024 | 226,80 | 228,90 | 225,00 | 225,20 | -0,42% | 344,00 |
| 24.07.2024 | 226,90 | 229,10 | 225,75 | 226,15 | -0,46% | 468,00 |
| 23.07.2024 | 225,95 | 228,05 | 225,10 | 227,20 | 0,40% | 161,00 |
| 22.07.2024 | 222,60 | 226,30 | 222,50 | 226,30 | 1,34% | 305,00 |
| 19.07.2024 | 222,65 | 223,90 | 221,35 | 223,30 | 0,40% | 274,00 |
| 18.07.2024 | 222,85 | 224,65 | 221,30 | 222,40 | 0,00% | 260,00 |
| 17.07.2024 | 224,85 | 224,85 | 220,50 | 222,40 | -1,11% | 639,00 |
| 16.07.2024 | 222,20 | 225,20 | 221,30 | 224,90 | 1,44% | 212,00 |
| 15.07.2024 | 226,40 | 227,60 | 221,40 | 221,70 | -1,73% | 368,00 |
| 12.07.2024 | 225,45 | 226,30 | 224,00 | 225,60 | 0,22% | 142,00 |
| 11.07.2024 | 224,45 | 226,15 | 222,45 | 225,10 | 0,27% | 549,00 |
| 10.07.2024 | 223,75 | 224,90 | 223,30 | 224,50 | 0,22% | 116,00 |
| 09.07.2024 | 224,65 | 225,70 | 223,00 | 224,00 | -0,22% | 854,00 |
| 08.07.2024 | 219,30 | 225,50 | 219,30 | 224,50 | 2,39% | 1.245,00 |
| 05.07.2024 | 218,10 | 219,70 | 217,30 | 219,25 | 0,41% | 285,00 |
| 04.07.2024 | 218,50 | 219,10 | 218,05 | 218,35 | -0,09% | 119,00 |
| 03.07.2024 | 219,25 | 219,45 | 218,00 | 218,55 | -0,52% | 158,00 |
| 02.07.2024 | 219,35 | 220,60 | 217,20 | 219,70 | 0,18% | 518,00 |
| 01.07.2024 | 223,25 | 225,50 | 217,90 | 219,30 | -1,37% | 2.190,00 |