226,500€
-2,79%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 226,05 | 231,85 | 221,40 | 226,90 | -2,95% | 62,00 |
| 02.04.2025 | 235,25 | 235,70 | 231,65 | 233,80 | -0,83% | 110,00 |
| 01.04.2025 | 234,00 | 236,00 | 232,25 | 235,75 | 0,53% | 35,00 |
| 31.03.2025 | 230,25 | 235,15 | 227,90 | 234,50 | 0,77% | - |
| 28.03.2025 | 234,00 | 235,05 | 226,50 | 232,70 | -1,31% | 22,00 |
| 27.03.2025 | 237,30 | 237,30 | 229,95 | 235,80 | 2,61% | - |
| 26.03.2025 | 232,45 | 235,30 | 229,70 | 229,80 | 0,39% | - |
| 25.03.2025 | 232,90 | 234,05 | 227,95 | 228,90 | 0,18% | - |
| 24.03.2025 | 232,80 | 234,75 | 228,25 | 228,50 | 1,29% | - |
| 21.03.2025 | 232,40 | 232,40 | 225,55 | 225,60 | -0,73% | - |
| 20.03.2025 | 233,80 | 235,30 | 226,00 | 227,25 | -0,48% | - |
| 19.03.2025 | 232,80 | 239,00 | 228,25 | 228,35 | -4,09% | 20,00 |
| 18.03.2025 | 229,90 | 238,55 | 229,00 | 238,10 | 2,83% | - |
| 17.03.2025 | 229,70 | 238,50 | 226,55 | 231,55 | 0,28% | - |
| 14.03.2025 | 232,40 | 233,10 | 228,15 | 230,90 | 0,59% | - |
| 13.03.2025 | 234,20 | 240,30 | 228,85 | 229,55 | 1,50% | 88,00 |
| 12.03.2025 | 237,70 | 239,60 | 226,15 | 226,15 | -4,03% | 200,00 |
| 11.03.2025 | 245,10 | 245,10 | 232,50 | 235,65 | -3,06% | 80,00 |
| 10.03.2025 | 246,85 | 253,50 | 233,80 | 243,10 | -2,09% | 20,00 |
| 07.03.2025 | 246,10 | 248,95 | 243,05 | 248,30 | 0,55% | 4,00 |
| 06.03.2025 | 250,15 | 250,25 | 246,05 | 246,95 | -1,18% | - |
| 05.03.2025 | 253,05 | 253,15 | 248,20 | 249,90 | -0,99% | - |
| 04.03.2025 | 257,80 | 257,80 | 251,80 | 252,40 | -1,83% | - |
| 03.03.2025 | 258,95 | 259,95 | 256,30 | 257,10 | -0,79% | 25,00 |
| 28.02.2025 | 257,15 | 259,80 | 257,05 | 259,15 | 0,97% | 27,00 |
| 27.02.2025 | 254,85 | 258,50 | 254,25 | 256,65 | 0,92% | - |
| 26.02.2025 | 253,70 | 255,20 | 252,75 | 254,30 | 0,65% | 100,00 |
| 25.02.2025 | 252,00 | 255,00 | 251,35 | 252,65 | 0,24% | 8,00 |
| 24.02.2025 | 253,15 | 255,80 | 251,90 | 252,05 | 0,02% | 100,00 |
| 21.02.2025 | 254,60 | 256,10 | 252,00 | 252,00 | -1,04% | - |
| 20.02.2025 | 254,90 | 255,00 | 252,95 | 254,65 | -0,29% | 24,00 |
| 19.02.2025 | 254,80 | 255,60 | 253,25 | 255,40 | 0,20% | - |
| 18.02.2025 | 254,10 | 255,65 | 252,20 | 254,90 | 0,45% | 40,00 |
| 17.02.2025 | 252,60 | 253,95 | 252,40 | 253,75 | 0,57% | - |
| 14.02.2025 | 254,15 | 255,05 | 250,90 | 252,30 | -0,59% | - |
| 13.02.2025 | 251,60 | 255,55 | 251,00 | 253,80 | 0,59% | 60,00 |
| 12.02.2025 | 252,10 | 252,75 | 246,85 | 252,30 | 0,16% | - |
| 11.02.2025 | 238,05 | 258,75 | 237,60 | 251,90 | 5,66% | 72,00 |
| 10.02.2025 | 239,80 | 240,65 | 237,30 | 238,40 | -0,50% | - |
| 07.02.2025 | 240,80 | 241,60 | 238,30 | 239,60 | -0,39% | - |
| 06.02.2025 | 240,70 | 242,00 | 237,95 | 240,55 | 0,25% | 224,00 |
| 05.02.2025 | 238,90 | 240,55 | 238,20 | 239,95 | 0,15% | 90,00 |
| 04.02.2025 | 241,95 | 242,75 | 238,35 | 239,60 | -1,22% | 30,00 |
| 03.02.2025 | 240,65 | 243,50 | 239,15 | 242,55 | 0,60% | 600,00 |
| 31.01.2025 | 243,50 | 244,20 | 240,05 | 241,10 | -0,64% | - |
| 30.01.2025 | 237,40 | 242,90 | 235,90 | 242,65 | 2,30% | 250,00 |
| 29.01.2025 | 239,05 | 240,95 | 237,20 | 237,20 | -0,84% | - |
| 28.01.2025 | 238,40 | 243,50 | 236,90 | 239,20 | 1,87% | - |
| 27.01.2025 | 229,35 | 235,35 | 228,60 | 234,80 | 1,80% | - |
| 24.01.2025 | 232,15 | 232,45 | 230,25 | 230,65 | -1,07% | - |
| 23.01.2025 | 232,00 | 234,55 | 230,70 | 233,15 | 0,47% | - |
| 22.01.2025 | 231,65 | 233,10 | 229,50 | 232,05 | 0,30% | - |
| 21.01.2025 | 230,00 | 231,75 | 228,00 | 231,35 | 0,92% | 20,00 |
| 20.01.2025 | 230,40 | 231,00 | 228,95 | 229,25 | -0,82% | 44,00 |
| 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 |