228,550€
-2,70%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 228,80 | 229,50 | 227,60 | 228,50 | -2,72% | 18,00 |
| 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 |
| 07.11.2024 | 225,90 | 225,90 | 225,90 | 225,90 | -0,92% | - |
| 06.11.2024 | 228,50 | 228,50 | 228,00 | 228,00 | 2,20% | 30,00 |
| 05.11.2024 | 222,80 | 223,10 | 222,80 | 223,10 | -0,67% | 13,00 |
| 04.11.2024 | 222,90 | 225,10 | 222,90 | 224,60 | 0,22% | 85,00 |
| 01.11.2024 | 224,10 | 224,10 | 224,10 | 224,10 | -2,65% | - |
| 31.10.2024 | 230,20 | 230,20 | 230,20 | 230,20 | -2,04% | - |
| 30.10.2024 | 232,80 | 236,90 | 232,80 | 235,00 | -0,09% | 140,00 |
| 29.10.2024 | 235,20 | 235,20 | 235,20 | 235,20 | 0,90% | - |
| 28.10.2024 | 233,20 | 233,20 | 233,10 | 233,10 | -0,81% | 20,00 |
| 25.10.2024 | 235,00 | 235,00 | 235,00 | 235,00 | -1,26% | - |
| 24.10.2024 | 238,00 | 238,00 | 238,00 | 238,00 | -1,04% | - |
| 23.10.2024 | 236,90 | 240,50 | 236,90 | 240,50 | 0,67% | 10,00 |
| 22.10.2024 | 237,40 | 239,00 | 237,40 | 238,90 | 0,04% | 121,00 |
| 21.10.2024 | 238,80 | 238,80 | 238,80 | 238,80 | -0,50% | - |
| 18.10.2024 | 240,60 | 240,60 | 240,00 | 240,00 | 0,50% | 192,00 |
| 17.10.2024 | 238,80 | 238,80 | 238,80 | 238,80 | 0,04% | - |
| 16.10.2024 | 237,00 | 238,70 | 237,00 | 238,70 | 1,49% | 14,00 |
| 15.10.2024 | 235,20 | 235,20 | 235,20 | 235,20 | 0,09% | 100,00 |
| 14.10.2024 | 232,90 | 235,00 | 232,00 | 235,00 | 0,64% | 100,00 |
| 11.10.2024 | 233,50 | 234,20 | 233,50 | 233,50 | -0,30% | 33,00 |
| 10.10.2024 | 234,20 | 234,20 | 234,20 | 234,20 | 0,73% | 42,00 |
| 09.10.2024 | 229,70 | 232,50 | 229,70 | 232,50 | 2,79% | 35,00 |
| 08.10.2024 | 226,20 | 226,20 | 226,20 | 226,20 | 0,22% | - |
| 07.10.2024 | 228,40 | 228,40 | 225,70 | 225,70 | -1,44% | 10,00 |
| 04.10.2024 | 226,90 | 229,00 | 226,90 | 229,00 | -0,04% | 28,00 |
| 03.10.2024 | 229,60 | 229,60 | 229,10 | 229,10 | -0,30% | 50,00 |
| 02.10.2024 | 228,60 | 229,80 | 228,60 | 229,80 | -0,09% | 90,00 |
| 01.10.2024 | 228,70 | 230,00 | 228,70 | 230,00 | 1,10% | 70,00 |
| 30.09.2024 | 227,50 | 228,10 | 227,50 | 227,50 | 0,22% | 65,00 |
| 27.09.2024 | 228,70 | 229,20 | 227,00 | 227,00 | -0,57% | 130,00 |
| 26.09.2024 | 228,50 | 228,50 | 228,30 | 228,30 | 0,75% | 56,00 |
| 25.09.2024 | 226,60 | 226,60 | 226,60 | 226,60 | -1,00% | - |
| 24.09.2024 | 228,90 | 228,90 | 228,90 | 228,90 | 0,35% | - |
| 23.09.2024 | 224,70 | 228,10 | 224,70 | 228,10 | 1,15% | 52,00 |
| 20.09.2024 | 224,50 | 225,50 | 224,50 | 225,50 | -0,31% | 10,00 |
| 19.09.2024 | 223,50 | 226,20 | 223,50 | 226,20 | 0,62% | 60,00 |
| 18.09.2024 | 224,80 | 224,80 | 224,80 | 224,80 | -0,57% | - |
| 17.09.2024 | 226,10 | 226,10 | 226,10 | 226,10 | 0,22% | - |
| 16.09.2024 | 225,60 | 225,60 | 225,60 | 225,60 | -0,66% | - |
| 13.09.2024 | 225,80 | 227,10 | 225,80 | 227,10 | 0,44% | 60,00 |
| 12.09.2024 | 226,10 | 226,10 | 226,10 | 226,10 | -0,09% | 2,00 |
| 11.09.2024 | 226,30 | 226,30 | 226,30 | 226,30 | 0,44% | - |
| 10.09.2024 | 225,30 | 225,30 | 225,30 | 225,30 | 1,95% | - |
| 09.09.2024 | 221,00 | 221,00 | 221,00 | 221,00 | -0,27% | - |
| 06.09.2024 | 221,60 | 221,60 | 221,60 | 221,60 | -0,54% | - |
| 05.09.2024 | 222,30 | 222,80 | 222,30 | 222,80 | -0,45% | 36,00 |
| 04.09.2024 | 223,80 | 223,80 | 223,80 | 223,80 | -2,70% | 53,00 |
| 03.09.2024 | 229,60 | 230,00 | 229,60 | 230,00 | 0,04% | 40,00 |
| 02.09.2024 | 229,50 | 229,90 | 229,50 | 229,90 | 1,28% | 13,00 |
| 30.08.2024 | 225,20 | 227,00 | 225,20 | 227,00 | 1,38% | 155,00 |
| 29.08.2024 | 223,90 | 223,90 | 223,90 | 223,90 | -0,18% | - |
| 28.08.2024 | 222,80 | 224,30 | 222,50 | 224,30 | 1,54% | 32,00 |
| 27.08.2024 | 220,90 | 220,90 | 220,90 | 220,90 | 0,14% | - |
| 26.08.2024 | 220,60 | 220,60 | 220,60 | 220,60 | -0,23% | - |
| 23.08.2024 | 221,10 | 221,10 | 221,10 | 221,10 | -0,41% | - |
| 22.08.2024 | 220,70 | 222,00 | 220,70 | 222,00 | 2,07% | 18,00 |
| 21.08.2024 | 217,50 | 217,50 | 217,50 | 217,50 | -0,23% | - |
| 20.08.2024 | 218,20 | 219,10 | 217,80 | 218,00 | 0,00% | 244,00 |
| 19.08.2024 | 217,40 | 218,00 | 217,40 | 218,00 | -0,05% | 10,00 |
| 16.08.2024 | 218,10 | 218,10 | 218,10 | 218,10 | 0,00% | - |
| 15.08.2024 | 217,10 | 218,10 | 217,10 | 218,10 | 0,32% | 15,00 |
| 14.08.2024 | 219,20 | 219,20 | 217,40 | 217,40 | -0,55% | 30,00 |
| 13.08.2024 | 216,50 | 218,60 | 216,50 | 218,60 | 0,64% | 60,00 |
| 12.08.2024 | 217,40 | 217,40 | 217,10 | 217,20 | 0,23% | 178,00 |
| 09.08.2024 | 216,70 | 216,70 | 216,70 | 216,70 | 0,46% | - |
| 08.08.2024 | 211,30 | 215,70 | 211,20 | 215,70 | -0,83% | 291,00 |
| 07.08.2024 | 214,50 | 217,50 | 214,50 | 217,50 | 2,21% | 103,00 |
| 06.08.2024 | 212,20 | 212,80 | 212,20 | 212,80 | -0,33% | 5,00 |
| 05.08.2024 | 214,40 | 214,80 | 213,50 | 213,50 | -0,70% | 34,00 |
| 02.08.2024 | 221,40 | 221,40 | 215,00 | 215,00 | -3,33% | 117,00 |