232,750€
-1,13%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 235,20 | 235,20 | 232,25 | 232,70 | -1,15% | - |
| 14.11.2024 | 236,55 | 238,70 | 234,40 | 235,40 | -0,49% | 6,00 |
| 13.11.2024 | 233,70 | 237,55 | 232,80 | 236,55 | 1,37% | 20,00 |
| 12.11.2024 | 235,15 | 236,70 | 233,30 | 233,35 | -0,79% | 30,00 |
| 11.11.2024 | 233,30 | 236,75 | 232,80 | 235,20 | 0,84% | - |
| 08.11.2024 | 228,00 | 234,35 | 228,00 | 233,25 | 2,30% | 10,00 |
| 07.11.2024 | 228,10 | 229,40 | 225,90 | 228,00 | 0,02% | - |
| 06.11.2024 | 229,45 | 235,10 | 227,20 | 227,95 | 0,97% | 61,00 |
| 05.11.2024 | 224,80 | 226,20 | 222,65 | 225,75 | 0,47% | 37,00 |
| 04.11.2024 | 225,10 | 226,90 | 222,50 | 224,70 | -0,31% | 6,00 |
| 01.11.2024 | 225,80 | 229,00 | 224,30 | 225,40 | -0,22% | - |
| 31.10.2024 | 232,70 | 232,80 | 223,60 | 225,90 | -2,86% | 2,00 |
| 30.10.2024 | 234,65 | 237,10 | 232,35 | 232,55 | -0,68% | - |
| 29.10.2024 | 237,20 | 242,60 | 227,05 | 234,15 | -1,20% | 52,00 |
| 28.10.2024 | 232,70 | 240,05 | 232,70 | 237,00 | 1,09% | - |
| 25.10.2024 | 236,70 | 238,00 | 234,45 | 234,45 | -0,91% | - |
| 24.10.2024 | 239,95 | 240,20 | 236,55 | 236,60 | -1,46% | 13,00 |
| 23.10.2024 | 239,15 | 241,15 | 238,05 | 240,10 | 0,40% | 13,00 |
| 22.10.2024 | 239,70 | 240,70 | 236,50 | 239,15 | -0,15% | - |
| 21.10.2024 | 237,80 | 241,70 | 237,80 | 239,50 | 0,71% | - |
| 18.10.2024 | 236,70 | 241,65 | 236,70 | 237,80 | 0,44% | - |
| 17.10.2024 | 239,15 | 241,20 | 236,75 | 236,75 | -1,02% | 2,00 |
| 16.10.2024 | 237,10 | 240,25 | 236,25 | 239,20 | 0,93% | - |
| 15.10.2024 | 235,10 | 239,95 | 234,10 | 237,00 | 0,81% | 1,00 |
| 14.10.2024 | 230,35 | 235,55 | 230,35 | 235,10 | 1,25% | 6,00 |
| 11.10.2024 | 233,90 | 235,45 | 230,80 | 232,20 | -0,85% | - |
| 10.10.2024 | 233,75 | 234,65 | 232,10 | 234,20 | 0,15% | 15,00 |
| 09.10.2024 | 230,05 | 233,95 | 229,65 | 233,85 | 1,52% | - |
| 08.10.2024 | 226,90 | 230,50 | 226,10 | 230,35 | 1,41% | - |
| 07.10.2024 | 228,70 | 228,90 | 225,65 | 227,15 | -0,04% | - |
| 04.10.2024 | 227,35 | 230,80 | 226,80 | 227,25 | 0,02% | - |
| 03.10.2024 | 229,95 | 230,35 | 226,80 | 227,20 | -1,11% | - |
| 02.10.2024 | 229,10 | 230,05 | 226,70 | 229,75 | 0,35% | - |
| 01.10.2024 | 229,35 | 230,75 | 228,25 | 228,95 | -0,17% | 1,00 |
| 30.09.2024 | 227,95 | 229,45 | 226,65 | 229,35 | 0,57% | 2,00 |
| 27.09.2024 | 228,85 | 230,20 | 227,00 | 228,05 | -0,44% | 2,00 |
| 26.09.2024 | 229,40 | 230,05 | 226,90 | 229,05 | -0,13% | 4,00 |
| 25.09.2024 | 227,40 | 229,55 | 226,40 | 229,35 | 0,86% | 88,00 |
| 24.09.2024 | 229,05 | 229,55 | 226,75 | 227,40 | -0,74% | 3,00 |
| 23.09.2024 | 225,00 | 229,45 | 225,00 | 229,10 | 1,80% | 161,00 |
| 20.09.2024 | 225,10 | 225,65 | 222,95 | 225,05 | -0,02% | 5,00 |
| 19.09.2024 | 224,00 | 227,05 | 223,80 | 225,10 | 0,49% | - |
| 18.09.2024 | 225,40 | 226,20 | 222,35 | 224,00 | -0,53% | 2,00 |
| 17.09.2024 | 227,45 | 228,50 | 224,30 | 225,20 | -1,08% | 77,00 |
| 16.09.2024 | 226,25 | 227,85 | 225,45 | 227,65 | 0,69% | 2,00 |
| 13.09.2024 | 226,20 | 227,40 | 224,25 | 226,10 | -0,11% | - |
| 12.09.2024 | 224,90 | 227,20 | 223,55 | 226,35 | 0,07% | - |
| 11.09.2024 | 227,50 | 227,50 | 221,65 | 226,20 | -0,57% | 10,00 |
| 10.09.2024 | 225,80 | 227,55 | 224,85 | 227,50 | 0,93% | - |
| 09.09.2024 | 220,25 | 226,05 | 220,25 | 225,40 | 2,01% | 20,00 |
| 06.09.2024 | 219,25 | 222,85 | 219,25 | 220,95 | -0,50% | - |
| 05.09.2024 | 222,80 | 223,20 | 220,50 | 222,05 | -0,34% | 2,00 |
| 04.09.2024 | 224,50 | 226,35 | 222,30 | 222,80 | -0,45% | - |
| 03.09.2024 | 228,85 | 231,55 | 223,35 | 223,80 | -2,21% | 5,00 |
| 02.09.2024 | 228,95 | 230,80 | 228,20 | 228,85 | -0,13% | - |
| 30.08.2024 | 225,80 | 229,25 | 225,30 | 229,15 | 1,57% | 2,00 |
| 29.08.2024 | 224,45 | 226,80 | 223,95 | 225,60 | 1,21% | - |
| 28.08.2024 | 222,35 | 225,45 | 222,35 | 222,90 | 0,22% | 5,00 |
| 27.08.2024 | 221,40 | 222,55 | 220,55 | 222,40 | 0,57% | 46,00 |
| 26.08.2024 | 220,90 | 222,05 | 219,90 | 221,15 | 0,16% | - |
| 23.08.2024 | 221,90 | 222,55 | 219,00 | 220,80 | -0,52% | 3,00 |
| 22.08.2024 | 221,10 | 222,50 | 219,45 | 221,95 | 0,43% | 100,00 |
| 21.08.2024 | 217,95 | 221,25 | 217,95 | 221,00 | 1,21% | - |
| 20.08.2024 | 218,55 | 219,15 | 217,50 | 218,35 | 0,05% | - |
| 19.08.2024 | 218,15 | 219,05 | 217,35 | 218,25 | -0,14% | - |
| 16.08.2024 | 218,75 | 219,30 | 217,10 | 218,55 | 0,09% | 50,00 |
| 15.08.2024 | 217,45 | 219,95 | 217,45 | 218,35 | 0,39% | - |
| 14.08.2024 | 219,55 | 220,35 | 216,25 | 217,50 | -0,80% | 135,00 |
| 13.08.2024 | 217,25 | 219,65 | 216,90 | 219,25 | 0,60% | - |
| 12.08.2024 | 217,95 | 218,30 | 216,45 | 217,95 | 0,00% | 56,00 |
| 09.08.2024 | 217,25 | 219,10 | 215,30 | 217,95 | 0,51% | 50,00 |
| 08.08.2024 | 212,00 | 217,45 | 210,95 | 216,85 | 2,24% | - |
| 07.08.2024 | 213,15 | 217,50 | 211,85 | 212,10 | -0,82% | - |
| 06.08.2024 | 211,20 | 217,20 | 211,00 | 213,85 | 1,45% | - |
| 05.08.2024 | 217,40 | 217,40 | 209,70 | 210,80 | -3,01% | 50,00 |
| 02.08.2024 | 222,60 | 222,60 | 214,60 | 217,35 | -2,49% | 68,00 |
| 01.08.2024 | 213,70 | 223,15 | 213,00 | 222,90 | 4,45% | 170,00 |
| 31.07.2024 | 211,60 | 217,20 | 211,40 | 213,40 | 0,57% | 52,00 |
| 30.07.2024 | 229,05 | 230,10 | 210,00 | 212,20 | -7,32% | 39,00 |
| 29.07.2024 | 225,90 | 229,95 | 225,90 | 228,95 | 1,40% | - |
| 26.07.2024 | 224,40 | 227,25 | 224,40 | 225,80 | 0,27% | - |
| 25.07.2024 | 226,45 | 228,90 | 224,65 | 225,20 | -0,40% | 333,00 |
| 24.07.2024 | 227,35 | 229,10 | 225,75 | 226,10 | -0,40% | 16,00 |
| 23.07.2024 | 226,20 | 227,95 | 225,85 | 227,00 | 0,38% | - |
| 22.07.2024 | 223,25 | 226,40 | 223,15 | 226,15 | 1,30% | - |
| 19.07.2024 | 222,40 | 223,80 | 221,55 | 223,25 | 0,38% | 10,00 |
| 18.07.2024 | 223,10 | 224,65 | 221,50 | 222,40 | -0,47% | 3,00 |
| 17.07.2024 | 225,00 | 225,00 | 221,00 | 223,45 | -0,69% | - |
| 16.07.2024 | 222,00 | 225,25 | 221,55 | 225,00 | 1,42% | - |
| 15.07.2024 | 225,30 | 226,95 | 221,40 | 221,85 | -1,73% | - |
| 12.07.2024 | 224,90 | 226,15 | 224,05 | 225,75 | 0,36% | 10,00 |
| 11.07.2024 | 224,50 | 226,15 | 222,45 | 224,95 | 0,18% | - |
| 10.07.2024 | 224,00 | 224,70 | 223,30 | 224,55 | 0,25% | 6,00 |
| 09.07.2024 | 224,40 | 225,30 | 223,50 | 224,00 | -0,22% | - |
| 08.07.2024 | 219,35 | 225,55 | 219,30 | 224,50 | 2,35% | 71,00 |
| 05.07.2024 | 218,15 | 219,85 | 217,50 | 219,35 | 0,55% | - |
| 04.07.2024 | 218,65 | 219,00 | 218,05 | 218,15 | -0,16% | - |
| 03.07.2024 | 219,35 | 219,50 | 218,05 | 218,50 | -0,57% | - |
| 02.07.2024 | 219,25 | 220,55 | 218,45 | 219,75 | 0,14% | - |
| 01.07.2024 | 222,05 | 223,50 | 218,75 | 219,45 | -1,24% | 5,00 |