228,700€
-2,20%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 233,45 | 233,45 | 222,05 | 229,25 | -1,97% | 66,00 |
| 02.04.2025 | 235,30 | 235,80 | 231,65 | 233,85 | -0,85% | 32,00 |
| 01.04.2025 | 233,70 | 236,10 | 232,10 | 235,85 | 0,55% | 15,00 |
| 31.03.2025 | 230,25 | 235,30 | 227,90 | 234,55 | 1,76% | - |
| 28.03.2025 | 234,05 | 235,95 | 230,30 | 230,50 | -1,52% | - |
| 27.03.2025 | 237,20 | 237,60 | 232,75 | 234,05 | -0,28% | - |
| 26.03.2025 | 232,85 | 235,30 | 231,75 | 234,70 | 0,84% | 15,00 |
| 25.03.2025 | 233,95 | 234,70 | 231,75 | 232,75 | -0,47% | 7,00 |
| 24.03.2025 | 230,45 | 234,90 | 230,45 | 233,85 | 0,82% | 20,00 |
| 21.03.2025 | 232,15 | 232,60 | 228,35 | 231,95 | -0,04% | - |
| 20.03.2025 | 234,25 | 234,90 | 231,20 | 232,05 | -0,51% | 10,00 |
| 19.03.2025 | 232,70 | 234,60 | 232,30 | 233,25 | 0,78% | - |
| 18.03.2025 | 230,20 | 233,75 | 228,90 | 231,45 | -0,02% | 5,00 |
| 17.03.2025 | 228,80 | 232,75 | 227,90 | 231,50 | 0,67% | 5,00 |
| 14.03.2025 | 231,45 | 233,10 | 227,50 | 229,95 | -0,65% | - |
| 13.03.2025 | 234,40 | 237,20 | 228,65 | 231,45 | -1,24% | 2,00 |
| 12.03.2025 | 237,45 | 239,60 | 233,90 | 234,35 | -0,57% | - |
| 11.03.2025 | 245,50 | 245,60 | 235,65 | 235,70 | -3,82% | 2,00 |
| 10.03.2025 | 248,55 | 250,70 | 244,40 | 245,05 | -1,41% | 10,00 |
| 07.03.2025 | 246,85 | 249,05 | 243,25 | 248,55 | 0,53% | 40,00 |
| 06.03.2025 | 249,90 | 251,35 | 246,00 | 247,25 | -1,24% | - |
| 05.03.2025 | 252,05 | 253,25 | 248,35 | 250,35 | -0,83% | 40,00 |
| 04.03.2025 | 257,30 | 257,90 | 251,70 | 252,45 | -1,79% | - |
| 03.03.2025 | 259,35 | 260,00 | 256,65 | 257,05 | -0,85% | 8,00 |
| 28.02.2025 | 257,00 | 259,80 | 257,00 | 259,25 | 0,97% | - |
| 27.02.2025 | 255,00 | 258,55 | 253,30 | 256,75 | 1,02% | - |
| 26.02.2025 | 252,70 | 255,25 | 252,70 | 254,15 | 0,53% | - |
| 25.02.2025 | 252,05 | 255,05 | 251,15 | 252,80 | 0,34% | - |
| 24.02.2025 | 252,25 | 255,85 | 251,80 | 251,95 | -0,36% | 5,00 |
| 21.02.2025 | 254,55 | 256,15 | 252,65 | 252,85 | -0,71% | 40,00 |
| 20.02.2025 | 255,50 | 255,50 | 252,95 | 254,65 | -0,22% | 14,00 |
| 19.02.2025 | 254,60 | 255,65 | 253,05 | 255,20 | 0,29% | 22,00 |
| 18.02.2025 | 253,75 | 255,75 | 252,05 | 254,45 | 0,45% | - |
| 17.02.2025 | 252,25 | 253,95 | 252,25 | 253,30 | 0,30% | - |
| 14.02.2025 | 253,65 | 255,05 | 251,20 | 252,55 | -0,57% | 21,00 |
| 13.02.2025 | 252,40 | 255,60 | 250,70 | 254,00 | 0,61% | - |
| 12.02.2025 | 253,95 | 253,95 | 246,65 | 252,45 | 0,16% | 50,00 |
| 11.02.2025 | 238,65 | 258,10 | 237,40 | 252,05 | 5,93% | 2,00 |
| 10.02.2025 | 239,50 | 240,85 | 237,35 | 237,95 | -0,69% | 4,00 |
| 07.02.2025 | 240,85 | 241,65 | 238,25 | 239,60 | -0,37% | - |
| 06.02.2025 | 240,10 | 242,80 | 238,05 | 240,50 | 0,33% | 21,00 |
| 05.02.2025 | 239,75 | 240,60 | 237,80 | 239,70 | 0,02% | - |
| 04.02.2025 | 242,40 | 242,50 | 238,30 | 239,65 | -1,20% | - |
| 03.02.2025 | 238,65 | 243,50 | 238,65 | 242,55 | 0,66% | 240,00 |
| 31.01.2025 | 243,05 | 244,20 | 240,00 | 240,95 | -0,74% | 2,00 |
| 30.01.2025 | 236,95 | 242,90 | 235,40 | 242,75 | 2,30% | - |
| 29.01.2025 | 239,20 | 241,00 | 237,30 | 237,30 | -0,86% | - |
| 28.01.2025 | 234,65 | 244,25 | 234,65 | 239,35 | 2,05% | 37,00 |
| 27.01.2025 | 230,05 | 235,35 | 228,40 | 234,55 | 1,60% | - |
| 24.01.2025 | 233,25 | 233,25 | 230,30 | 230,85 | -0,88% | - |
| 23.01.2025 | 232,15 | 233,30 | 230,65 | 232,90 | 0,28% | 6,00 |
| 22.01.2025 | 230,20 | 233,25 | 229,35 | 232,25 | 0,48% | - |
| 21.01.2025 | 229,25 | 231,75 | 228,00 | 231,15 | 0,83% | - |
| 20.01.2025 | 230,45 | 230,95 | 228,95 | 229,25 | -0,86% | 3,00 |
| 17.01.2025 | 232,15 | 234,65 | 231,25 | 231,25 | -0,37% | - |
| 16.01.2025 | 229,90 | 232,40 | 229,70 | 232,10 | 1,00% | - |
| 15.01.2025 | 226,95 | 230,65 | 223,75 | 229,80 | 1,32% | - |
| 14.01.2025 | 227,95 | 228,95 | 226,15 | 226,80 | -0,70% | - |
| 13.01.2025 | 224,05 | 228,60 | 223,80 | 228,40 | 1,76% | 10,00 |
| 10.01.2025 | 229,65 | 229,85 | 224,00 | 224,45 | -2,24% | 15,00 |
| 09.01.2025 | 227,35 | 229,75 | 227,10 | 229,60 | 0,99% | 20,00 |
| 08.01.2025 | 223,75 | 227,65 | 223,55 | 227,35 | 1,54% | - |
| 07.01.2025 | 222,75 | 225,30 | 221,45 | 223,90 | 0,54% | - |
| 06.01.2025 | 224,60 | 225,05 | 221,55 | 222,70 | -1,04% | 18,00 |
| 03.01.2025 | 225,90 | 227,80 | 224,20 | 225,05 | -0,04% | - |
| 02.01.2025 | 227,35 | 229,20 | 224,95 | 225,15 | -0,97% | 46,00 |
| 30.12.2024 | 228,05 | 228,85 | 226,85 | 227,35 | 0,00% | 2,00 |
| 27.12.2024 | 229,80 | 229,90 | 227,20 | 227,35 | -1,02% | - |
| 23.12.2024 | 228,60 | 230,90 | 227,35 | 229,70 | 0,48% | - |
| 20.12.2024 | 227,30 | 229,80 | 225,10 | 228,60 | 0,48% | - |
| 19.12.2024 | 229,25 | 230,65 | 227,05 | 227,50 | -0,83% | - |
| 18.12.2024 | 234,60 | 236,30 | 229,35 | 229,40 | -2,34% | 19,00 |
| 17.12.2024 | 235,70 | 241,20 | 234,65 | 234,90 | -0,63% | 5,00 |
| 16.12.2024 | 238,15 | 240,20 | 236,05 | 236,40 | -0,88% | 10,00 |
| 13.12.2024 | 237,75 | 239,70 | 236,00 | 238,50 | 0,32% | - |
| 12.12.2024 | 233,85 | 239,40 | 231,00 | 237,75 | 1,47% | - |
| 11.12.2024 | 234,70 | 236,80 | 233,85 | 234,30 | -0,21% | - |
| 10.12.2024 | 236,35 | 237,85 | 233,85 | 234,80 | -0,66% | 11,00 |
| 09.12.2024 | 236,75 | 238,15 | 235,95 | 236,35 | -0,19% | - |
| 06.12.2024 | 233,05 | 238,75 | 233,05 | 236,80 | 1,78% | - |
| 05.12.2024 | 236,80 | 236,85 | 232,65 | 232,65 | -1,71% | - |
| 04.12.2024 | 236,10 | 237,70 | 234,00 | 236,70 | 0,30% | 12,00 |
| 03.12.2024 | 236,65 | 236,85 | 233,10 | 236,00 | -0,23% | 10,00 |
| 02.12.2024 | 235,20 | 238,40 | 235,20 | 236,55 | 0,42% | 22,00 |
| 29.11.2024 | 235,00 | 236,55 | 234,00 | 235,55 | 0,23% | 10,00 |
| 28.11.2024 | 234,35 | 235,60 | 233,90 | 235,00 | 0,28% | - |
| 27.11.2024 | 235,85 | 236,30 | 232,20 | 234,35 | -0,66% | - |
| 26.11.2024 | 235,30 | 238,25 | 233,35 | 235,90 | 0,25% | - |
| 25.11.2024 | 235,45 | 236,25 | 232,95 | 235,30 | -0,15% | - |
| 22.11.2024 | 232,40 | 236,95 | 232,00 | 235,65 | 1,51% | - |
| 21.11.2024 | 227,80 | 232,50 | 227,80 | 232,15 | 0,98% | 20,00 |
| 20.11.2024 | 230,55 | 232,25 | 227,95 | 229,90 | -0,37% | 2,00 |
| 19.11.2024 | 232,10 | 233,15 | 229,60 | 230,75 | -0,58% | - |
| 18.11.2024 | 232,75 | 233,95 | 231,45 | 232,10 | -0,26% | 2,00 |
| 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 |