233,000€
0,87%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 232,40 | 234,60 | 231,15 | 231,15 | -0,43% | 5,00 |
| 16.01.2025 | 230,25 | 232,35 | 229,75 | 232,15 | 1,07% | - |
| 15.01.2025 | 227,40 | 230,55 | 226,95 | 229,70 | 1,23% | 18,00 |
| 14.01.2025 | 228,10 | 228,90 | 226,25 | 226,90 | -0,70% | 6,00 |
| 13.01.2025 | 224,45 | 228,50 | 223,80 | 228,50 | 1,94% | - |
| 10.01.2025 | 229,75 | 229,80 | 224,05 | 224,15 | -2,37% | 42,00 |
| 09.01.2025 | 227,20 | 229,75 | 227,10 | 229,60 | 0,97% | 50,00 |
| 08.01.2025 | 223,85 | 227,65 | 223,45 | 227,40 | 1,68% | 23,00 |
| 07.01.2025 | 222,55 | 225,30 | 221,25 | 223,65 | 0,47% | - |
| 06.01.2025 | 224,85 | 225,05 | 221,65 | 222,60 | -1,15% | 7,00 |
| 03.01.2025 | 225,05 | 226,40 | 224,25 | 225,20 | 0,09% | 27,00 |
| 02.01.2025 | 228,00 | 229,65 | 225,00 | 225,00 | -1,12% | 183,00 |
| 30.12.2024 | 227,35 | 228,90 | 226,95 | 227,55 | -0,26% | - |
| 27.12.2024 | 229,80 | 230,50 | 226,65 | 228,15 | -0,65% | 150,00 |
| 23.12.2024 | 229,25 | 230,90 | 227,40 | 229,65 | 0,50% | 217,00 |
| 20.12.2024 | 226,95 | 230,05 | 225,25 | 228,50 | 0,53% | - |
| 19.12.2024 | 229,20 | 230,55 | 227,30 | 227,30 | -0,87% | 50,00 |
| 18.12.2024 | 234,65 | 236,00 | 229,30 | 229,30 | -2,28% | 250,00 |
| 17.12.2024 | 235,40 | 241,20 | 234,40 | 234,65 | -0,74% | 10,00 |
| 16.12.2024 | 238,10 | 239,80 | 236,10 | 236,40 | -0,86% | 54,00 |
| 13.12.2024 | 237,90 | 239,55 | 236,00 | 238,45 | 0,27% | 40,00 |
| 12.12.2024 | 233,70 | 238,05 | 233,05 | 237,80 | 1,65% | 20,00 |
| 11.12.2024 | 234,70 | 236,00 | 233,85 | 233,95 | -0,30% | - |
| 10.12.2024 | 236,15 | 237,80 | 234,15 | 234,65 | -0,72% | - |
| 09.12.2024 | 237,10 | 238,25 | 235,90 | 236,35 | -0,23% | - |
| 06.12.2024 | 234,40 | 238,75 | 233,55 | 236,90 | 1,09% | 53,00 |
| 05.12.2024 | 236,65 | 236,65 | 233,20 | 234,35 | -1,03% | - |
| 04.12.2024 | 236,60 | 237,15 | 234,15 | 236,80 | 0,30% | - |
| 03.12.2024 | 236,65 | 236,85 | 233,85 | 236,10 | -0,30% | 24,00 |
| 02.12.2024 | 235,60 | 237,95 | 235,40 | 236,80 | 0,70% | 2,00 |
| 29.11.2024 | 234,80 | 238,70 | 232,15 | 235,15 | -0,06% | - |
| 28.11.2024 | 235,05 | 235,70 | 234,80 | 235,30 | 0,38% | - |
| 27.11.2024 | 236,30 | 236,35 | 233,90 | 234,40 | -0,68% | 50,00 |
| 26.11.2024 | 235,75 | 238,15 | 233,30 | 236,00 | 0,28% | - |
| 25.11.2024 | 235,70 | 236,20 | 232,80 | 235,35 | -0,11% | 20,00 |
| 22.11.2024 | 232,25 | 237,05 | 232,00 | 235,60 | 1,46% | 80,00 |
| 21.11.2024 | 229,20 | 232,35 | 228,70 | 232,20 | 1,22% | 30,00 |
| 20.11.2024 | 231,35 | 232,20 | 228,00 | 229,40 | -0,50% | - |
| 19.11.2024 | 232,25 | 233,10 | 229,60 | 230,55 | -0,73% | - |
| 18.11.2024 | 232,80 | 233,45 | 231,65 | 232,25 | -0,26% | - |
| 15.11.2024 | 233,65 | 234,85 | 232,25 | 232,85 | -1,13% | 150,00 |
| 14.11.2024 | 236,60 | 238,60 | 234,60 | 235,50 | -0,46% | - |
| 13.11.2024 | 233,20 | 236,65 | 233,10 | 236,60 | 1,11% | - |
| 12.11.2024 | 235,35 | 236,70 | 233,40 | 234,00 | -0,51% | 30,00 |
| 11.11.2024 | 234,15 | 236,70 | 234,10 | 235,20 | 0,77% | - |
| 08.11.2024 | 228,25 | 234,35 | 228,25 | 233,40 | 2,35% | 24,00 |
| 07.11.2024 | 228,65 | 229,40 | 225,90 | 228,05 | 0,04% | 4,00 |
| 06.11.2024 | 233,25 | 235,00 | 227,65 | 227,95 | 0,91% | - |
| 05.11.2024 | 224,95 | 226,10 | 222,85 | 225,90 | 0,49% | - |
| 04.11.2024 | 224,95 | 225,60 | 222,95 | 224,80 | -0,29% | - |
| 01.11.2024 | 226,00 | 226,75 | 220,65 | 225,45 | 0,22% | - |
| 31.10.2024 | 231,80 | 232,30 | 224,90 | 224,95 | -2,13% | 32,00 |
| 30.10.2024 | 234,55 | 236,85 | 227,40 | 229,85 | 0,39% | 40,00 |
| 29.10.2024 | 237,30 | 242,55 | 226,70 | 228,95 | -3,34% | - |
| 28.10.2024 | 235,70 | 239,10 | 234,55 | 236,85 | 0,89% | - |
| 25.10.2024 | 236,90 | 237,70 | 234,50 | 234,75 | -0,80% | 45,00 |
| 24.10.2024 | 239,35 | 240,15 | 236,55 | 236,65 | -1,38% | - |
| 23.10.2024 | 238,30 | 241,15 | 238,30 | 239,95 | 0,31% | - |
| 22.10.2024 | 239,55 | 240,70 | 236,50 | 239,20 | -0,17% | 95,00 |
| 21.10.2024 | 240,80 | 241,60 | 238,95 | 239,60 | -0,46% | 60,00 |
| 18.10.2024 | 241,55 | 241,60 | 237,05 | 240,70 | 1,37% | - |
| 17.10.2024 | 239,05 | 241,00 | 237,00 | 237,45 | -0,75% | - |
| 16.10.2024 | 237,10 | 240,15 | 236,40 | 239,25 | 0,86% | 25,00 |
| 15.10.2024 | 235,70 | 239,90 | 234,05 | 237,20 | 0,83% | 10,00 |
| 14.10.2024 | 232,40 | 235,40 | 232,10 | 235,25 | 1,31% | 20,00 |
| 11.10.2024 | 233,85 | 235,25 | 231,30 | 232,20 | -0,85% | - |
| 10.10.2024 | 233,50 | 234,55 | 231,40 | 234,20 | 0,19% | - |
| 09.10.2024 | 229,70 | 233,90 | 229,60 | 233,75 | 1,54% | - |
| 08.10.2024 | 226,75 | 230,35 | 226,25 | 230,20 | 1,25% | - |
| 07.10.2024 | 228,75 | 228,75 | 226,10 | 227,35 | -0,66% | 14,00 |
| 04.10.2024 | 227,40 | 230,90 | 226,85 | 228,85 | 0,66% | - |
| 03.10.2024 | 229,35 | 229,65 | 226,95 | 227,35 | -1,11% | 180,00 |
| 02.10.2024 | 228,55 | 229,90 | 226,80 | 229,90 | 0,37% | - |
| 01.10.2024 | 229,00 | 230,55 | 228,35 | 229,05 | -0,09% | 52,00 |
| 30.09.2024 | 227,95 | 229,50 | 226,65 | 229,25 | 0,50% | - |
| 27.09.2024 | 229,35 | 229,75 | 227,30 | 228,10 | -0,35% | 107,00 |
| 26.09.2024 | 229,40 | 230,00 | 227,35 | 228,90 | -0,07% | 80,00 |
| 25.09.2024 | 226,40 | 229,05 | 226,40 | 229,05 | 0,73% | - |
| 24.09.2024 | 229,25 | 229,50 | 226,90 | 227,40 | -0,89% | - |
| 23.09.2024 | 225,45 | 229,45 | 225,25 | 229,45 | 2,25% | - |
| 20.09.2024 | 224,95 | 225,35 | 223,05 | 224,40 | -0,27% | - |
| 19.09.2024 | 224,55 | 227,05 | 223,85 | 225,00 | 0,54% | - |
| 18.09.2024 | 225,55 | 225,75 | 222,25 | 223,80 | -0,67% | 100,00 |
| 17.09.2024 | 226,95 | 228,25 | 224,70 | 225,30 | -0,99% | - |
| 16.09.2024 | 225,85 | 227,85 | 225,55 | 227,55 | 0,60% | - |
| 13.09.2024 | 226,10 | 227,40 | 224,40 | 226,20 | -0,09% | 50,00 |
| 12.09.2024 | 226,95 | 227,20 | 223,65 | 226,40 | 0,00% | - |
| 11.09.2024 | 225,95 | 226,90 | 221,70 | 226,40 | -0,44% | - |
| 10.09.2024 | 225,25 | 227,55 | 224,80 | 227,40 | 0,80% | - |
| 09.09.2024 | 221,95 | 225,75 | 221,90 | 225,60 | 2,10% | - |
| 06.09.2024 | 222,05 | 222,80 | 220,30 | 220,95 | -0,56% | 27,00 |
| 05.09.2024 | 222,65 | 223,20 | 220,55 | 222,20 | -0,29% | - |
| 04.09.2024 | 223,45 | 226,25 | 222,30 | 222,85 | -0,73% | - |
| 03.09.2024 | 230,65 | 230,95 | 223,50 | 224,50 | -2,75% | - |
| 02.09.2024 | 228,90 | 230,90 | 228,00 | 230,85 | 0,83% | - |
| 30.08.2024 | 226,05 | 229,35 | 225,55 | 228,95 | 1,76% | - |
| 29.08.2024 | 224,75 | 226,95 | 224,30 | 225,00 | 0,18% | 92,00 |
| 28.08.2024 | 223,15 | 225,40 | 222,95 | 224,60 | 0,99% | - |
| 27.08.2024 | 221,15 | 222,55 | 220,90 | 222,40 | 0,45% | - |
| 26.08.2024 | 221,10 | 222,05 | 219,95 | 221,40 | 0,20% | - |