231,800€
-0,09%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 207,10 | 207,10 | 204,00 | 204,00 | -1,11% | 16,00 |
| 10.04.2025 | 215,80 | 215,80 | 206,30 | 206,30 | -4,45% | 210,00 |
| 09.04.2025 | 202,10 | 215,90 | 199,65 | 215,90 | 5,32% | 232,00 |
| 08.04.2025 | 213,10 | 216,50 | 205,00 | 205,00 | -3,85% | 339,00 |
| 07.04.2025 | 208,40 | 213,20 | 205,40 | 213,20 | -2,65% | 350,00 |
| 04.04.2025 | 224,20 | 225,10 | 219,00 | 219,00 | -3,86% | 298,00 |
| 03.04.2025 | 224,30 | 227,80 | 223,00 | 227,80 | -2,15% | 36,00 |
| 02.04.2025 | 234,40 | 234,40 | 232,80 | 232,80 | -0,77% | 75,00 |
| 01.04.2025 | 233,00 | 235,30 | 233,00 | 234,60 | 0,99% | 23,00 |
| 31.03.2025 | 228,50 | 232,30 | 228,30 | 232,30 | -0,30% | 44,00 |
| 28.03.2025 | 233,40 | 233,90 | 233,00 | 233,00 | -0,30% | 52,00 |
| 27.03.2025 | 235,50 | 236,20 | 233,70 | 233,70 | -0,34% | 56,00 |
| 26.03.2025 | 232,40 | 234,50 | 232,40 | 234,50 | 0,60% | 47,00 |
| 25.03.2025 | 233,00 | 234,40 | 233,00 | 233,10 | -0,81% | 60,00 |
| 24.03.2025 | 232,80 | 235,00 | 232,80 | 235,00 | 1,25% | 78,00 |
| 21.03.2025 | 232,10 | 232,10 | 232,10 | 232,10 | -1,19% | - |
| 20.03.2025 | 234,10 | 234,90 | 234,10 | 234,90 | 0,60% | 25,00 |
| 19.03.2025 | 231,90 | 233,50 | 231,90 | 233,50 | 1,70% | 116,00 |
| 18.03.2025 | 229,60 | 229,60 | 229,60 | 229,60 | -0,13% | - |
| 17.03.2025 | 229,60 | 229,90 | 229,10 | 229,90 | 0,48% | 72,00 |
| 14.03.2025 | 232,50 | 232,50 | 228,80 | 228,80 | -1,89% | 45,00 |
| 13.03.2025 | 233,20 | 233,20 | 233,20 | 233,20 | -1,02% | - |
| 12.03.2025 | 237,50 | 239,20 | 234,60 | 235,60 | -1,79% | 99,00 |
| 11.03.2025 | 244,10 | 244,10 | 239,80 | 239,90 | -3,27% | 32,00 |
| 10.03.2025 | 246,60 | 248,00 | 246,60 | 248,00 | 1,68% | 120,00 |
| 07.03.2025 | 245,40 | 245,40 | 243,90 | 243,90 | -2,24% | 52,00 |
| 06.03.2025 | 248,80 | 249,80 | 248,80 | 249,50 | -0,04% | 45,00 |
| 05.03.2025 | 251,60 | 251,60 | 249,60 | 249,60 | -1,81% | 27,00 |
| 04.03.2025 | 256,60 | 256,60 | 254,20 | 254,20 | -1,43% | 37,00 |
| 03.03.2025 | 258,20 | 259,40 | 256,40 | 257,90 | -0,19% | 227,00 |
| 28.02.2025 | 256,40 | 259,00 | 256,20 | 258,40 | 0,86% | 129,00 |
| 27.02.2025 | 254,30 | 256,20 | 254,30 | 256,20 | 0,39% | 2,00 |
| 26.02.2025 | 252,90 | 255,20 | 252,90 | 255,20 | 0,63% | 137,00 |
| 25.02.2025 | 251,10 | 253,60 | 251,10 | 253,60 | -1,05% | 569,00 |
| 24.02.2025 | 253,70 | 256,30 | 253,70 | 256,30 | 0,47% | 54,00 |
| 21.02.2025 | 254,20 | 255,90 | 254,20 | 255,10 | 0,12% | 60,00 |
| 20.02.2025 | 253,90 | 255,50 | 253,90 | 254,80 | 0,16% | 28,00 |
| 19.02.2025 | 253,90 | 254,40 | 253,90 | 254,40 | 0,59% | 20,00 |
| 18.02.2025 | 252,90 | 252,90 | 252,90 | 252,90 | 0,08% | - |
| 17.02.2025 | 253,70 | 253,70 | 252,70 | 252,70 | -0,16% | 41,00 |
| 14.02.2025 | 253,10 | 253,10 | 253,10 | 253,10 | 0,00% | - |
| 13.02.2025 | 250,40 | 253,10 | 250,40 | 253,10 | 1,08% | 139,00 |
| 12.02.2025 | 250,90 | 250,90 | 250,40 | 250,40 | 2,16% | 12,00 |
| 11.02.2025 | 237,30 | 245,10 | 237,30 | 245,10 | 3,11% | 50,00 |
| 10.02.2025 | 240,90 | 240,90 | 237,70 | 237,70 | -0,79% | 100,00 |
| 07.02.2025 | 239,90 | 239,90 | 239,60 | 239,60 | -0,29% | 20,00 |
| 06.02.2025 | 239,90 | 241,90 | 239,90 | 240,30 | 0,63% | 33,00 |
| 05.02.2025 | 238,00 | 238,80 | 238,00 | 238,80 | -0,08% | 5,00 |
| 04.02.2025 | 241,10 | 241,10 | 239,00 | 239,00 | -0,75% | 5,00 |
| 03.02.2025 | 240,80 | 240,80 | 240,80 | 240,80 | -0,66% | - |
| 31.01.2025 | 242,40 | 242,40 | 242,40 | 242,40 | 2,28% | - |
| 30.01.2025 | 236,70 | 237,00 | 236,70 | 237,00 | -1,13% | 23,00 |
| 29.01.2025 | 238,50 | 240,90 | 238,50 | 239,70 | -0,25% | 55,00 |
| 28.01.2025 | 236,40 | 240,30 | 236,40 | 240,30 | 4,98% | 152,00 |
| 27.01.2025 | 229,20 | 229,20 | 228,90 | 228,90 | -1,04% | 13,00 |
| 24.01.2025 | 231,30 | 231,30 | 231,30 | 231,30 | -0,73% | - |
| 23.01.2025 | 231,40 | 233,00 | 231,40 | 233,00 | -0,17% | 11,00 |
| 22.01.2025 | 231,20 | 233,40 | 231,00 | 233,40 | 1,21% | 17,00 |
| 21.01.2025 | 228,30 | 230,70 | 228,30 | 230,60 | 0,70% | 271,00 |
| 20.01.2025 | 230,60 | 230,60 | 229,00 | 229,00 | -1,34% | 319,00 |
| 17.01.2025 | 232,10 | 232,10 | 232,10 | 232,10 | 1,22% | - |
| 16.01.2025 | 229,30 | 229,30 | 229,30 | 229,30 | 0,88% | - |
| 15.01.2025 | 226,50 | 227,30 | 226,50 | 227,30 | -0,66% | 10,00 |
| 14.01.2025 | 227,10 | 228,80 | 227,10 | 228,80 | 2,37% | 18,00 |
| 13.01.2025 | 223,50 | 223,50 | 223,50 | 223,50 | -1,06% | - |
| 10.01.2025 | 228,30 | 228,30 | 225,90 | 225,90 | -0,44% | 25,00 |
| 09.01.2025 | 226,80 | 226,90 | 226,80 | 226,90 | 0,31% | 25,00 |