233,600€
-0,85%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 236,35 | 237,05 | 233,20 | 234,00 | -0,68% | - |
| 02.09.2025 | 235,60 | 235,60 | 235,60 | 235,60 | -0,63% | - |
| 01.09.2025 | 235,30 | 237,10 | 235,30 | 237,10 | -0,88% | 30,00 |
| 29.08.2025 | 238,10 | 239,20 | 238,10 | 239,20 | 0,76% | 7,00 |
| 28.08.2025 | 239,90 | 242,20 | 237,40 | 237,40 | -1,29% | 60,00 |
| 27.08.2025 | 239,50 | 240,50 | 239,50 | 240,50 | 0,71% | 34,00 |
| 26.08.2025 | 238,80 | 238,80 | 238,80 | 238,80 | -0,91% | - |
| 25.08.2025 | 241,70 | 241,70 | 241,00 | 241,00 | -0,95% | 8,00 |
| 22.08.2025 | 243,30 | 243,30 | 243,30 | 243,30 | -0,33% | - |
| 21.08.2025 | 244,20 | 244,30 | 244,10 | 244,10 | 0,66% | 50,00 |
| 20.08.2025 | 242,50 | 242,50 | 242,50 | 242,50 | -0,08% | 15,00 |
| 19.08.2025 | 239,00 | 242,70 | 239,00 | 242,70 | 1,38% | 53,00 |
| 18.08.2025 | 239,40 | 239,40 | 239,40 | 239,40 | -0,58% | - |
| 15.08.2025 | 240,80 | 240,80 | 240,80 | 240,80 | -0,41% | - |
| 14.08.2025 | 239,70 | 241,80 | 239,70 | 241,80 | 2,37% | 20,00 |
| 13.08.2025 | 236,20 | 236,20 | 236,20 | 236,20 | 0,08% | - |
| 12.08.2025 | 236,00 | 236,00 | 236,00 | 236,00 | 1,24% | 25,00 |
| 11.08.2025 | 233,10 | 233,10 | 233,10 | 233,10 | 0,91% | 125,00 |
| 08.08.2025 | 231,00 | 231,00 | 231,00 | 231,00 | 0,00% | - |
| 07.08.2025 | 229,80 | 231,00 | 229,80 | 231,00 | 1,32% | 118,00 |
| 06.08.2025 | 229,80 | 229,80 | 228,00 | 228,00 | -0,13% | 50,00 |
| 05.08.2025 | 228,30 | 228,30 | 228,30 | 228,30 | 0,84% | - |
| 04.08.2025 | 225,50 | 226,40 | 225,50 | 226,40 | -0,66% | 412,00 |
| 01.08.2025 | 227,90 | 227,90 | 227,90 | 227,90 | 1,74% | - |
| 31.07.2025 | 228,90 | 228,90 | 224,00 | 224,00 | -1,06% | 3,00 |
| 30.07.2025 | 224,20 | 226,40 | 224,20 | 226,40 | 0,53% | 65,00 |
| 29.07.2025 | 232,70 | 232,70 | 221,70 | 225,20 | -3,35% | 60,00 |
| 28.07.2025 | 233,30 | 233,30 | 233,00 | 233,00 | 1,61% | 35,00 |
| 25.07.2025 | 229,30 | 229,30 | 229,30 | 229,30 | 0,79% | - |
| 24.07.2025 | 227,30 | 227,50 | 227,30 | 227,50 | -1,22% | 133,00 |
| 23.07.2025 | 230,30 | 230,30 | 230,30 | 230,30 | 0,74% | - |
| 22.07.2025 | 228,60 | 228,60 | 228,60 | 228,60 | -0,52% | - |
| 21.07.2025 | 230,60 | 230,60 | 229,80 | 229,80 | -0,52% | 18,00 |
| 18.07.2025 | 231,00 | 231,00 | 231,00 | 231,00 | -0,26% | - |
| 17.07.2025 | 229,90 | 231,60 | 229,90 | 231,60 | 1,14% | 34,00 |
| 16.07.2025 | 226,80 | 229,00 | 226,80 | 229,00 | -0,04% | 52,00 |
| 15.07.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 0,79% | 75,00 |
| 14.07.2025 | 227,40 | 227,40 | 227,30 | 227,30 | -0,13% | 23,00 |
| 11.07.2025 | 227,60 | 227,60 | 227,60 | 227,60 | -0,31% | - |
| 10.07.2025 | 227,40 | 228,30 | 227,40 | 228,30 | -0,31% | 22,00 |
| 09.07.2025 | 228,60 | 229,00 | 228,60 | 229,00 | -0,78% | 20,00 |
| 08.07.2025 | 230,80 | 230,80 | 230,80 | 230,80 | -1,16% | - |
| 07.07.2025 | 229,80 | 233,50 | 229,80 | 233,50 | 1,04% | 50,00 |
| 04.07.2025 | 231,60 | 231,60 | 231,10 | 231,10 | 0,43% | 170,00 |
| 03.07.2025 | 230,10 | 230,10 | 230,10 | 230,10 | -1,03% | - |
| 02.07.2025 | 230,70 | 232,50 | 230,70 | 232,50 | 2,11% | 25,00 |
| 01.07.2025 | 227,70 | 227,70 | 227,70 | 227,70 | -0,09% | - |
| 30.06.2025 | 227,90 | 227,90 | 227,90 | 227,90 | 1,02% | - |
| 27.06.2025 | 224,40 | 225,60 | 224,40 | 225,60 | -0,66% | 100,00 |
| 26.06.2025 | 227,40 | 227,40 | 227,10 | 227,10 | -1,22% | 37,00 |
| 25.06.2025 | 229,00 | 230,00 | 229,00 | 229,90 | 0,00% | 65,00 |
| 24.06.2025 | 229,40 | 229,90 | 229,40 | 229,90 | 1,41% | 6,00 |
| 23.06.2025 | 225,80 | 226,70 | 225,80 | 226,70 | 0,89% | 200,00 |
| 20.06.2025 | 224,70 | 224,70 | 224,70 | 224,70 | -0,49% | - |
| 19.06.2025 | 225,80 | 225,80 | 225,80 | 225,80 | -0,96% | - |
| 18.06.2025 | 226,40 | 228,00 | 226,40 | 228,00 | -0,22% | 100,00 |
| 17.06.2025 | 228,50 | 228,50 | 228,50 | 228,50 | 0,22% | - |
| 16.06.2025 | 228,00 | 228,00 | 228,00 | 228,00 | -1,00% | - |
| 13.06.2025 | 232,40 | 233,00 | 230,30 | 230,30 | 0,22% | 7,00 |
| 12.06.2025 | 231,20 | 231,20 | 229,80 | 229,80 | -1,58% | 35,00 |
| 11.06.2025 | 234,60 | 234,60 | 233,50 | 233,50 | 0,34% | 47,00 |
| 10.06.2025 | 232,70 | 232,70 | 232,70 | 232,70 | -0,09% | - |
| 09.06.2025 | 232,90 | 232,90 | 232,90 | 232,90 | -0,68% | - |
| 06.06.2025 | 233,10 | 234,50 | 233,10 | 234,50 | 0,00% | 958,00 |
| 05.06.2025 | 233,20 | 234,50 | 233,20 | 234,50 | 0,77% | 42,00 |
| 04.06.2025 | 232,70 | 232,70 | 232,70 | 232,70 | 0,74% | - |
| 03.06.2025 | 231,00 | 231,00 | 231,00 | 231,00 | 0,13% | - |
| 02.06.2025 | 232,50 | 232,50 | 230,70 | 230,70 | -0,56% | 169,00 |
| 30.05.2025 | 232,00 | 232,00 | 232,00 | 232,00 | -1,23% | - |
| 29.05.2025 | 234,90 | 234,90 | 234,90 | 234,90 | 1,12% | - |
| 28.05.2025 | 233,70 | 235,20 | 232,30 | 232,30 | 0,22% | 78,00 |
| 27.05.2025 | 230,00 | 231,80 | 230,00 | 231,80 | 0,70% | 400,00 |
| 26.05.2025 | 231,00 | 231,00 | 230,20 | 230,20 | 0,22% | 17,00 |
| 23.05.2025 | 228,20 | 229,70 | 228,20 | 229,70 | 0,09% | 165,00 |
| 22.05.2025 | 229,50 | 229,50 | 229,50 | 229,50 | -0,30% | - |
| 21.05.2025 | 230,20 | 230,20 | 230,20 | 230,20 | -0,35% | - |
| 20.05.2025 | 231,00 | 231,00 | 231,00 | 231,00 | 1,90% | - |
| 19.05.2025 | 229,70 | 229,70 | 226,70 | 226,70 | -0,13% | 300,00 |
| 16.05.2025 | 227,40 | 227,40 | 227,00 | 227,00 | -0,22% | 57,00 |
| 15.05.2025 | 222,30 | 227,50 | 222,30 | 227,50 | 1,16% | 20,00 |
| 14.05.2025 | 224,00 | 224,90 | 224,00 | 224,90 | -0,66% | 20,00 |
| 13.05.2025 | 227,80 | 229,60 | 225,80 | 226,40 | 3,95% | 129,00 |
| 12.05.2025 | 217,80 | 217,80 | 217,80 | 217,80 | -3,11% | - |
| 09.05.2025 | 224,80 | 224,80 | 224,80 | 224,80 | -0,88% | - |
| 08.05.2025 | 224,90 | 226,80 | 224,90 | 226,80 | 1,39% | 1,00 |
| 07.05.2025 | 222,00 | 223,70 | 222,00 | 223,70 | -0,18% | 4,00 |
| 06.05.2025 | 224,10 | 224,10 | 224,10 | 224,10 | -0,53% | - |
| 05.05.2025 | 224,00 | 225,30 | 224,00 | 225,30 | 0,67% | 8,00 |
| 02.05.2025 | 222,90 | 223,80 | 222,90 | 223,80 | 3,76% | 4,00 |
| 30.04.2025 | 215,70 | 215,70 | 215,70 | 215,70 | 1,03% | - |
| 29.04.2025 | 209,30 | 213,50 | 209,30 | 213,50 | 2,55% | 205,00 |
| 28.04.2025 | 208,20 | 208,20 | 208,20 | 208,20 | -0,05% | - |
| 25.04.2025 | 211,30 | 211,90 | 208,30 | 208,30 | 0,14% | 58,00 |
| 24.04.2025 | 208,80 | 208,80 | 208,00 | 208,00 | -1,56% | 20,00 |
| 23.04.2025 | 209,20 | 211,30 | 209,20 | 211,30 | 4,66% | 9,00 |
| 22.04.2025 | 203,00 | 203,00 | 201,90 | 201,90 | -2,23% | 118,00 |
| 17.04.2025 | 207,90 | 208,60 | 206,50 | 206,50 | -0,53% | 105,00 |
| 16.04.2025 | 206,60 | 209,60 | 206,60 | 207,60 | -1,38% | 43,00 |
| 15.04.2025 | 209,30 | 211,60 | 209,30 | 210,50 | 0,10% | 472,00 |
| 14.04.2025 | 206,30 | 210,30 | 206,30 | 210,30 | 3,09% | 42,00 |