239,700€
0,42%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 239,65 | 240,10 | 239,50 | 239,70 | 0,42% | - |
| 12.03.2026 | 239,70 | 239,70 | 238,20 | 238,70 | -0,13% | - |
| 11.03.2026 | 242,35 | 243,75 | 238,00 | 239,00 | -2,29% | 4,00 |
| 10.03.2026 | 243,05 | 245,30 | 240,85 | 244,60 | 1,64% | - |
| 09.03.2026 | 243,35 | 243,65 | 237,70 | 240,65 | -1,25% | 1,00 |
| 06.03.2026 | 247,05 | 248,60 | 241,60 | 243,70 | -1,44% | 185,00 |
| 05.03.2026 | 256,05 | 257,15 | 245,75 | 247,25 | -3,40% | 7,00 |
| 04.03.2026 | 257,05 | 258,85 | 254,10 | 255,95 | -0,54% | 10,00 |
| 03.03.2026 | 259,60 | 259,60 | 252,80 | 257,35 | -0,94% | - |
| 02.03.2026 | 257,90 | 262,90 | 254,60 | 259,80 | -0,04% | - |
| 27.02.2026 | 258,30 | 260,50 | 257,10 | 259,90 | 0,31% | 14,00 |
| 26.02.2026 | 259,35 | 261,35 | 257,10 | 259,10 | 0,10% | 115,00 |
| 25.02.2026 | 261,75 | 262,90 | 256,85 | 258,85 | -0,84% | - |
| 24.02.2026 | 259,25 | 262,55 | 259,05 | 261,05 | 0,87% | 12,00 |
| 23.02.2026 | 255,75 | 259,40 | 253,50 | 258,80 | 0,21% | 2,00 |
| 20.02.2026 | 256,55 | 258,25 | 254,80 | 258,25 | 0,98% | 25,00 |
| 19.02.2026 | 255,85 | 258,00 | 254,30 | 255,75 | -0,04% | - |
| 18.02.2026 | 256,25 | 258,85 | 254,95 | 255,85 | -0,12% | 25,00 |
| 17.02.2026 | 252,65 | 256,95 | 250,90 | 256,15 | 1,39% | 117,00 |
| 16.02.2026 | 252,05 | 253,55 | 252,05 | 252,65 | 0,34% | - |
| 13.02.2026 | 256,65 | 256,65 | 251,80 | 251,80 | -1,58% | - |
| 12.02.2026 | 255,90 | 257,70 | 252,60 | 255,85 | 0,77% | 72,00 |
| 11.02.2026 | 250,15 | 254,55 | 248,90 | 253,90 | 0,81% | 1,00 |
| 10.02.2026 | 239,25 | 254,75 | 236,40 | 251,85 | 4,16% | 23,00 |
| 09.02.2026 | 245,60 | 246,10 | 239,25 | 241,80 | -1,27% | 14,00 |
| 06.02.2026 | 243,85 | 245,80 | 242,85 | 244,90 | 0,70% | 21,00 |
| 05.02.2026 | 244,10 | 245,15 | 240,60 | 243,20 | -0,61% | 19,00 |
| 04.02.2026 | 238,90 | 244,75 | 238,80 | 244,70 | 2,43% | 50,00 |
| 03.02.2026 | 240,60 | 242,20 | 238,30 | 238,90 | -0,93% | - |
| 02.02.2026 | 237,90 | 241,30 | 235,60 | 241,15 | 1,39% | - |
| 30.01.2026 | 236,20 | 238,80 | 234,80 | 237,85 | 1,00% | 120,00 |
| 29.01.2026 | 235,50 | 237,70 | 232,95 | 235,50 | 0,08% | - |
| 28.01.2026 | 238,45 | 238,50 | 233,20 | 235,30 | -0,06% | - |
| 27.01.2026 | 238,50 | 239,55 | 233,85 | 235,45 | -1,26% | - |
| 26.01.2026 | 239,00 | 239,65 | 234,45 | 238,45 | 0,00% | 5,00 |
| 23.01.2026 | 238,35 | 241,40 | 237,70 | 238,45 | -0,29% | 4,00 |
| 22.01.2026 | 239,50 | 240,60 | 235,95 | 239,15 | -0,06% | - |
| 21.01.2026 | 232,80 | 241,85 | 231,70 | 239,30 | 2,75% | - |
| 20.01.2026 | 235,25 | 236,15 | 231,40 | 232,90 | -1,06% | 27,00 |
| 19.01.2026 | 238,55 | 238,55 | 234,80 | 235,40 | -1,36% | 1,00 |
| 16.01.2026 | 239,50 | 239,50 | 236,30 | 238,65 | -0,31% | 10,00 |
| 15.01.2026 | 236,75 | 241,10 | 236,50 | 239,40 | 1,42% | 1,00 |
| 14.01.2026 | 234,95 | 237,40 | 233,60 | 236,05 | 0,90% | 6,00 |
| 13.01.2026 | 232,30 | 234,30 | 230,90 | 233,95 | 0,34% | - |
| 12.01.2026 | 233,55 | 234,25 | 230,65 | 233,15 | -0,26% | 22,00 |
| 09.01.2026 | 232,20 | 235,50 | 231,45 | 233,75 | 0,11% | - |
| 08.01.2026 | 230,10 | 234,50 | 228,80 | 233,50 | 1,68% | - |
| 07.01.2026 | 232,30 | 233,30 | 229,25 | 229,65 | -1,14% | - |
| 06.01.2026 | 224,55 | 233,15 | 223,90 | 232,30 | 3,50% | - |
| 05.01.2026 | 223,75 | 225,85 | 222,55 | 224,45 | -0,11% | 14,00 |
| 02.01.2026 | 225,50 | 225,50 | 221,80 | 224,70 | -0,31% | 36,00 |
| 30.12.2025 | 225,50 | 225,65 | 225,25 | 225,40 | -0,07% | 25,00 |
| 29.12.2025 | 225,90 | 226,15 | 224,35 | 225,55 | 0,60% | - |
| 23.12.2025 | 227,30 | 227,30 | 224,10 | 224,20 | -1,39% | - |
| 22.12.2025 | 224,95 | 227,85 | 224,10 | 227,35 | 1,00% | - |
| 19.12.2025 | 224,25 | 225,40 | 222,30 | 225,10 | 0,20% | - |
| 18.12.2025 | 222,85 | 226,85 | 219,45 | 224,65 | 0,20% | - |
| 17.12.2025 | 221,00 | 224,30 | 220,45 | 224,20 | 1,49% | - |
| 16.12.2025 | 221,20 | 221,70 | 219,85 | 220,90 | -0,23% | 1,00 |
| 15.12.2025 | 224,25 | 225,65 | 220,70 | 221,40 | -1,16% | - |
| 12.12.2025 | 222,60 | 224,60 | 222,15 | 224,00 | 1,33% | - |
| 11.12.2025 | 218,05 | 222,10 | 218,05 | 221,05 | 0,66% | - |
| 10.12.2025 | 217,80 | 219,90 | 216,85 | 219,60 | 0,73% | - |
| 09.12.2025 | 222,50 | 222,50 | 217,85 | 218,00 | -1,74% | 20,00 |
| 08.12.2025 | 223,05 | 224,75 | 221,00 | 221,85 | -0,76% | - |
| 05.12.2025 | 226,95 | 227,75 | 222,95 | 223,55 | -1,28% | 6,00 |
| 04.12.2025 | 226,70 | 227,65 | 225,15 | 226,45 | -0,79% | 20,00 |
| 03.12.2025 | 233,05 | 234,05 | 227,90 | 228,25 | -2,16% | - |
| 02.12.2025 | 235,05 | 236,35 | 232,45 | 233,30 | -1,14% | - |
| 01.12.2025 | 237,30 | 237,65 | 234,80 | 236,00 | -0,51% | - |
| 28.11.2025 | 237,65 | 238,40 | 236,35 | 237,20 | 0,04% | - |
| 27.11.2025 | 237,15 | 237,60 | 237,00 | 237,10 | -0,17% | - |
| 26.11.2025 | 236,40 | 238,00 | 235,60 | 237,50 | 0,06% | 4,00 |
| 25.11.2025 | 233,50 | 237,55 | 232,20 | 237,35 | 1,74% | 1,00 |
| 24.11.2025 | 232,60 | 233,55 | 230,60 | 233,30 | 0,32% | 4,00 |
| 21.11.2025 | 227,70 | 233,10 | 226,75 | 232,55 | 2,47% | - |
| 20.11.2025 | 225,70 | 229,05 | 225,70 | 226,95 | 0,33% | 40,00 |
| 19.11.2025 | 220,50 | 226,55 | 220,45 | 226,20 | 1,98% | - |
| 18.11.2025 | 220,35 | 222,30 | 217,40 | 221,80 | 0,64% | 7,00 |
| 17.11.2025 | 222,55 | 223,65 | 220,25 | 220,40 | -1,36% | - |
| 14.11.2025 | 224,95 | 226,15 | 222,35 | 223,45 | -1,19% | 8,00 |
| 13.11.2025 | 225,20 | 227,15 | 223,80 | 226,15 | 0,27% | - |
| 12.11.2025 | 226,65 | 227,40 | 224,75 | 225,55 | -0,38% | 1,00 |
| 11.11.2025 | 224,80 | 226,40 | 222,55 | 226,40 | 1,25% | 3,00 |
| 10.11.2025 | 221,95 | 224,70 | 219,80 | 223,60 | 1,91% | - |
| 07.11.2025 | 221,35 | 221,35 | 217,75 | 219,40 | -0,81% | - |
| 06.11.2025 | 224,75 | 225,85 | 220,05 | 221,20 | -1,62% | - |
| 05.11.2025 | 225,20 | 226,70 | 222,45 | 224,85 | 0,07% | - |
| 04.11.2025 | 223,60 | 225,20 | 221,40 | 224,70 | 0,74% | - |
| 03.11.2025 | 222,50 | 226,70 | 218,85 | 223,05 | 0,34% | 12,00 |
| 31.10.2025 | 220,45 | 224,85 | 220,45 | 222,30 | -0,18% | 1,00 |
| 30.10.2025 | 221,25 | 226,05 | 220,85 | 222,70 | -0,38% | 13,00 |
| 29.10.2025 | 230,25 | 232,05 | 222,25 | 223,55 | -2,19% | 20,00 |
| 28.10.2025 | 240,15 | 244,00 | 227,75 | 228,55 | -4,19% | 54,00 |
| 27.10.2025 | 238,40 | 240,50 | 236,80 | 238,55 | 0,44% | 20,00 |
| 24.10.2025 | 237,15 | 239,00 | 236,25 | 237,50 | -0,04% | - |
| 23.10.2025 | 237,75 | 242,00 | 235,50 | 237,60 | -0,02% | - |
| 22.10.2025 | 239,85 | 240,40 | 236,60 | 237,65 | -1,02% | - |
| 21.10.2025 | 241,30 | 243,25 | 238,55 | 240,10 | -0,23% | - |
| 20.10.2025 | 236,80 | 240,95 | 236,80 | 240,65 | 1,71% | 16,00 |