226,800€
-2,58%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 223,00 | 226,20 | 223,00 | 226,20 | 1,16% | 80,00 |
| 07.01.2025 | 221,60 | 223,60 | 221,10 | 223,60 | 0,31% | 100,00 |
| 06.01.2025 | 224,30 | 224,30 | 222,90 | 222,90 | -1,11% | 45,00 |
| 03.01.2025 | 225,60 | 225,60 | 225,40 | 225,40 | -1,23% | 13,00 |
| 02.01.2025 | 228,20 | 228,20 | 228,20 | 228,20 | 0,57% | 40,00 |
| 30.12.2024 | 226,90 | 226,90 | 226,90 | 226,90 | -0,04% | 60,00 |
| 27.12.2024 | 228,80 | 229,80 | 227,00 | 227,00 | -0,79% | 22,00 |
| 23.12.2024 | 228,20 | 229,80 | 228,20 | 228,80 | 0,88% | 38,00 |
| 20.12.2024 | 226,10 | 226,80 | 225,40 | 226,80 | -1,52% | 31,00 |
| 19.12.2024 | 227,70 | 230,30 | 227,60 | 230,30 | -1,96% | 38,00 |
| 18.12.2024 | 233,40 | 234,90 | 233,40 | 234,90 | -0,76% | 60,00 |
| 17.12.2024 | 234,90 | 236,90 | 234,90 | 236,70 | -0,38% | 1.430,00 |
| 16.12.2024 | 237,20 | 239,40 | 237,20 | 237,60 | 0,17% | 101,00 |
| 13.12.2024 | 237,20 | 237,20 | 237,20 | 237,20 | 1,80% | 200,00 |
| 12.12.2024 | 232,50 | 234,00 | 232,50 | 233,00 | -0,85% | 87,00 |
| 11.12.2024 | 234,00 | 235,90 | 234,00 | 235,00 | 0,09% | 100,00 |
| 10.12.2024 | 235,30 | 237,80 | 234,80 | 234,80 | -0,97% | 85,00 |
| 09.12.2024 | 236,50 | 237,10 | 236,50 | 237,10 | 1,45% | 1.060,00 |
| 06.12.2024 | 233,70 | 233,70 | 233,70 | 233,70 | -0,72% | - |
| 05.12.2024 | 235,40 | 235,40 | 235,40 | 235,40 | 0,13% | - |
| 04.12.2024 | 235,10 | 235,10 | 235,10 | 235,10 | -0,04% | - |
| 03.12.2024 | 235,60 | 237,30 | 235,20 | 235,20 | -0,30% | 142,00 |
| 02.12.2024 | 235,60 | 235,90 | 235,60 | 235,90 | 1,07% | 18,00 |
| 29.11.2024 | 233,40 | 233,40 | 233,40 | 233,40 | -0,26% | - |
| 28.11.2024 | 234,00 | 234,00 | 234,00 | 234,00 | -0,43% | - |
| 27.11.2024 | 235,20 | 235,20 | 235,00 | 235,00 | -0,97% | 15,00 |
| 26.11.2024 | 234,80 | 237,30 | 234,80 | 237,30 | 0,59% | 1,00 |
| 25.11.2024 | 234,40 | 235,90 | 234,40 | 235,90 | -0,55% | 52,00 |
| 22.11.2024 | 232,00 | 237,20 | 232,00 | 237,20 | 2,75% | 135,00 |
| 21.11.2024 | 229,15 | 232,05 | 228,30 | 230,85 | 0,37% | 25,00 |
| 20.11.2024 | 230,00 | 230,00 | 230,00 | 230,00 | -1,41% | - |
| 19.11.2024 | 231,40 | 233,30 | 231,40 | 233,30 | 0,21% | 4,00 |
| 18.11.2024 | 231,90 | 232,80 | 231,90 | 232,80 | -0,09% | 91,00 |
| 15.11.2024 | 233,70 | 233,70 | 233,00 | 233,00 | -1,35% | 9,00 |
| 14.11.2024 | 235,00 | 236,20 | 235,00 | 236,20 | 1,37% | 5,00 |
| 13.11.2024 | 233,00 | 233,00 | 233,00 | 233,00 | -0,43% | - |
| 12.11.2024 | 234,00 | 234,80 | 234,00 | 234,00 | -0,72% | 53,00 |
| 11.11.2024 | 234,00 | 235,70 | 234,00 | 235,70 | 1,73% | 53,00 |
| 08.11.2024 | 226,60 | 231,70 | 226,60 | 231,70 | 2,57% | 5,00 |