227,200€
3,23%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 227,50 | 228,55 | 226,70 | 227,40 | 3,32% | - |
| 19.11.2025 | 219,90 | 220,10 | 219,90 | 220,10 | 0,09% | 30,00 |
| 18.11.2025 | 219,30 | 219,90 | 219,30 | 219,90 | -0,95% | 37,00 |
| 17.11.2025 | 222,10 | 222,10 | 222,00 | 222,00 | -0,80% | 1,00 |
| 14.11.2025 | 224,00 | 225,60 | 223,80 | 223,80 | -0,40% | 16,00 |
| 13.11.2025 | 224,70 | 224,70 | 224,70 | 224,70 | -0,62% | - |
| 12.11.2025 | 226,10 | 226,10 | 226,10 | 226,10 | 1,39% | - |
| 11.11.2025 | 223,00 | 223,00 | 223,00 | 223,00 | 0,72% | - |
| 10.11.2025 | 221,40 | 221,40 | 221,40 | 221,40 | 1,14% | - |
| 07.11.2025 | 218,90 | 218,90 | 218,90 | 218,90 | -2,28% | - |
| 06.11.2025 | 224,10 | 224,10 | 224,00 | 224,00 | -0,75% | 20,00 |
| 05.11.2025 | 224,30 | 225,70 | 224,30 | 225,70 | 1,76% | 25,00 |
| 04.11.2025 | 221,80 | 221,80 | 221,80 | 221,80 | -0,09% | - |
| 03.11.2025 | 222,80 | 224,30 | 222,00 | 222,00 | -0,09% | 180,00 |
| 31.10.2025 | 222,20 | 222,20 | 222,20 | 222,20 | 0,63% | - |
| 30.10.2025 | 221,20 | 222,30 | 220,80 | 220,80 | -4,25% | 45,00 |
| 29.10.2025 | 230,50 | 230,60 | 230,50 | 230,60 | 0,17% | 28,00 |
| 28.10.2025 | 239,50 | 240,10 | 230,20 | 230,20 | -3,40% | 39,00 |
| 27.10.2025 | 239,70 | 239,70 | 238,30 | 238,30 | 0,89% | 30,00 |
| 24.10.2025 | 236,20 | 236,20 | 236,20 | 236,20 | -0,38% | - |
| 23.10.2025 | 237,10 | 237,10 | 237,10 | 237,10 | -0,71% | - |
| 22.10.2025 | 238,80 | 238,80 | 238,80 | 238,80 | -0,54% | - |
| 21.10.2025 | 240,10 | 240,10 | 240,10 | 240,10 | 1,48% | - |
| 20.10.2025 | 236,60 | 236,60 | 236,60 | 236,60 | 1,72% | - |
| 17.10.2025 | 229,50 | 232,60 | 229,50 | 232,60 | -0,60% | 200,00 |
| 16.10.2025 | 234,00 | 234,00 | 234,00 | 234,00 | -1,06% | - |
| 15.10.2025 | 234,40 | 236,50 | 234,40 | 236,50 | 2,78% | 23,00 |
| 14.10.2025 | 231,40 | 231,60 | 230,10 | 230,10 | -2,46% | 155,00 |
| 13.10.2025 | 236,20 | 237,30 | 235,90 | 235,90 | 0,34% | 361,00 |
| 10.10.2025 | 235,10 | 235,10 | 235,10 | 235,10 | -2,45% | - |
| 09.10.2025 | 241,00 | 241,00 | 241,00 | 241,00 | 0,17% | - |
| 08.10.2025 | 239,40 | 240,60 | 239,40 | 240,60 | 0,29% | 234,00 |
| 07.10.2025 | 238,30 | 239,90 | 238,30 | 239,90 | 0,80% | 160,00 |
| 06.10.2025 | 235,70 | 238,00 | 235,70 | 238,00 | 1,49% | 18,00 |
| 03.10.2025 | 233,60 | 234,50 | 233,60 | 234,50 | 2,31% | 40,00 |
| 02.10.2025 | 229,20 | 229,20 | 229,20 | 229,20 | -0,91% | - |
| 01.10.2025 | 231,30 | 231,30 | 231,30 | 231,30 | -0,17% | - |
| 30.09.2025 | 231,70 | 231,70 | 231,70 | 231,70 | 0,04% | - |
| 29.09.2025 | 230,80 | 231,60 | 230,80 | 231,60 | 1,58% | 23,00 |
| 26.09.2025 | 228,00 | 228,00 | 228,00 | 228,00 | 0,66% | - |
| 25.09.2025 | 226,90 | 226,90 | 226,40 | 226,50 | 0,04% | 27,00 |
| 24.09.2025 | 224,70 | 226,40 | 224,70 | 226,40 | 0,18% | 105,00 |
| 23.09.2025 | 225,70 | 226,00 | 225,70 | 226,00 | 0,27% | 18,00 |
| 22.09.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -0,27% | 28,00 |
| 19.09.2025 | 224,10 | 226,00 | 224,10 | 226,00 | 0,44% | 60,00 |
| 18.09.2025 | 225,00 | 225,00 | 225,00 | 225,00 | 1,40% | - |
| 17.09.2025 | 221,90 | 221,90 | 221,90 | 221,90 | -0,94% | - |
| 16.09.2025 | 228,60 | 228,60 | 224,00 | 224,00 | -3,41% | 140,00 |
| 15.09.2025 | 231,70 | 231,90 | 231,70 | 231,90 | -0,73% | 4,00 |
| 12.09.2025 | 233,60 | 233,60 | 233,60 | 233,60 | 0,52% | - |
| 11.09.2025 | 230,25 | 232,60 | 229,20 | 232,40 | 1,53% | 52,00 |
| 10.09.2025 | 230,70 | 230,70 | 228,90 | 228,90 | -1,29% | 22,00 |
| 09.09.2025 | 233,85 | 234,85 | 230,70 | 231,90 | -0,86% | - |
| 08.09.2025 | 233,65 | 234,25 | 231,60 | 233,90 | -0,51% | 1,00 |
| 05.09.2025 | 235,10 | 235,10 | 235,10 | 235,10 | 0,56% | - |
| 04.09.2025 | 233,80 | 233,80 | 233,80 | 233,80 | -0,85% | - |
| 03.09.2025 | 235,80 | 235,80 | 235,80 | 235,80 | 0,08% | - |
| 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 |