252,600€
0,48%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 252,45 | 253,45 | 252,30 | 252,60 | 0,24% | - |
| 13.02.2026 | 253,10 | 255,80 | 251,20 | 252,00 | -0,63% | 1.255,00 |
| 12.02.2026 | 256,50 | 258,00 | 252,55 | 253,60 | -0,82% | - |
| 11.02.2026 | 252,05 | 255,80 | 250,25 | 255,70 | 1,53% | 255,00 |
| 10.02.2026 | 241,90 | 254,75 | 236,40 | 251,85 | 4,16% | 32,00 |
| 09.02.2026 | 244,90 | 245,45 | 239,20 | 241,80 | -1,55% | 614,00 |
| 06.02.2026 | 243,15 | 246,20 | 242,80 | 245,60 | 0,74% | 780,00 |
| 05.02.2026 | 244,10 | 245,10 | 241,90 | 243,80 | -0,18% | - |
| 04.02.2026 | 239,15 | 244,85 | 238,90 | 244,25 | 2,28% | - |
| 03.02.2026 | 239,90 | 242,25 | 238,35 | 238,80 | -0,77% | - |
| 02.02.2026 | 235,80 | 241,35 | 235,50 | 240,65 | 1,13% | - |
| 30.01.2026 | 235,50 | 238,80 | 235,00 | 237,95 | 0,70% | 2.160,00 |
| 29.01.2026 | 234,75 | 237,70 | 232,95 | 236,30 | 0,30% | - |
| 28.01.2026 | 236,90 | 237,55 | 233,20 | 235,60 | -0,21% | 2.200,00 |
| 27.01.2026 | 238,80 | 239,55 | 235,10 | 236,10 | -1,09% | 100,00 |
| 26.01.2026 | 236,50 | 239,80 | 236,40 | 238,70 | 0,34% | - |
| 23.01.2026 | 239,80 | 240,00 | 237,55 | 237,90 | -0,65% | - |
| 22.01.2026 | 239,60 | 240,45 | 237,95 | 239,45 | 0,00% | - |
| 21.01.2026 | 233,05 | 241,85 | 231,80 | 239,45 | 2,79% | - |
| 20.01.2026 | 233,65 | 234,55 | 231,30 | 232,95 | -0,91% | - |
| 19.01.2026 | 235,70 | 236,35 | 234,80 | 235,10 | -1,57% | - |
| 16.01.2026 | 239,25 | 239,35 | 236,30 | 238,85 | -0,19% | - |
| 15.01.2026 | 236,70 | 240,80 | 236,50 | 239,30 | 1,03% | - |
| 14.01.2026 | 234,15 | 237,45 | 233,65 | 236,85 | 0,83% | - |
| 13.01.2026 | 232,25 | 235,00 | 230,90 | 234,90 | 1,12% | 1.666,00 |
| 12.01.2026 | 231,85 | 234,30 | 230,60 | 232,30 | -0,47% | - |
| 09.01.2026 | 233,30 | 235,45 | 232,90 | 233,40 | 0,09% | 68,00 |
| 08.01.2026 | 229,40 | 234,50 | 228,85 | 233,20 | 1,52% | - |
| 07.01.2026 | 232,25 | 233,35 | 229,20 | 229,70 | -0,86% | 65,00 |
| 06.01.2026 | 224,25 | 233,15 | 223,85 | 231,70 | 3,30% | - |
| 05.01.2026 | 225,05 | 225,85 | 222,60 | 224,30 | 0,22% | 330,00 |
| 02.01.2026 | 223,60 | 224,85 | 221,80 | 223,80 | -0,27% | 205,00 |
| 30.12.2025 | 225,35 | 225,65 | 224,40 | 224,40 | -0,22% | - |
| 29.12.2025 | 225,75 | 225,95 | 224,20 | 224,90 | 0,25% | - |
| 23.12.2025 | 226,90 | 227,15 | 224,35 | 224,35 | -1,21% | - |
| 22.12.2025 | 225,20 | 227,65 | 224,15 | 227,10 | 1,43% | - |
| 19.12.2025 | 223,80 | 225,20 | 222,30 | 223,90 | 0,13% | 18,00 |
| 18.12.2025 | 223,00 | 226,95 | 222,20 | 223,60 | 0,47% | 55,00 |
| 17.12.2025 | 221,60 | 223,00 | 220,45 | 222,55 | 0,72% | - |
| 16.12.2025 | 220,80 | 221,15 | 220,65 | 220,95 | -0,43% | - |
| 15.12.2025 | 225,25 | 225,55 | 220,65 | 221,90 | -0,38% | 5,00 |
| 12.12.2025 | 223,10 | 224,75 | 222,25 | 222,75 | 0,47% | - |
| 11.12.2025 | 219,30 | 222,10 | 218,90 | 221,70 | 1,26% | - |
| 10.12.2025 | 217,80 | 219,35 | 216,80 | 218,95 | 0,95% | - |
| 09.12.2025 | 221,10 | 221,90 | 216,90 | 216,90 | -2,14% | 24,00 |
| 08.12.2025 | 224,20 | 224,75 | 221,05 | 221,65 | -0,56% | - |
| 05.12.2025 | 226,85 | 227,60 | 222,80 | 222,90 | -1,33% | - |
| 04.12.2025 | 227,10 | 227,35 | 225,30 | 225,90 | -0,35% | - |
| 03.12.2025 | 233,10 | 234,10 | 226,55 | 226,70 | -2,62% | - |
| 02.12.2025 | 234,85 | 236,15 | 232,45 | 232,80 | -1,10% | - |
| 01.12.2025 | 236,25 | 237,45 | 234,70 | 235,40 | -0,63% | - |
| 28.11.2025 | 237,65 | 239,10 | 233,40 | 236,90 | -0,04% | - |
| 27.11.2025 | 237,20 | 237,60 | 237,00 | 237,00 | 0,08% | - |
| 26.11.2025 | 236,85 | 238,05 | 235,90 | 236,80 | 0,13% | 50,00 |
| 25.11.2025 | 233,00 | 237,50 | 232,20 | 236,50 | 1,94% | - |
| 24.11.2025 | 232,05 | 233,85 | 230,65 | 232,00 | 0,65% | - |
| 21.11.2025 | 227,45 | 232,15 | 226,85 | 230,50 | 1,03% | - |
| 20.11.2025 | 228,45 | 228,75 | 227,75 | 228,15 | 2,86% | - |
| 19.11.2025 | 220,70 | 226,95 | 220,55 | 221,80 | 1,00% | 23,00 |
| 18.11.2025 | 219,10 | 222,20 | 218,10 | 219,60 | -0,81% | 225,00 |
| 17.11.2025 | 222,50 | 223,65 | 220,25 | 221,40 | -0,54% | 349,00 |
| 14.11.2025 | 224,95 | 226,15 | 222,35 | 222,60 | -0,98% | - |
| 13.11.2025 | 225,95 | 226,75 | 223,85 | 224,80 | -0,49% | 10,00 |
| 12.11.2025 | 226,70 | 228,10 | 224,80 | 225,90 | 0,40% | 13,00 |
| 11.11.2025 | 223,85 | 226,55 | 219,70 | 225,00 | 1,03% | - |
| 10.11.2025 | 221,90 | 224,00 | 219,80 | 222,70 | 1,78% | - |
| 07.11.2025 | 219,75 | 221,70 | 217,65 | 218,80 | -0,50% | 91,00 |
| 06.11.2025 | 224,75 | 225,80 | 218,65 | 219,90 | -1,83% | - |
| 05.11.2025 | 225,45 | 226,50 | 222,45 | 224,00 | 0,04% | - |
| 04.11.2025 | 221,95 | 225,30 | 221,45 | 223,90 | 0,63% | - |
| 03.11.2025 | 222,70 | 226,15 | 218,95 | 222,50 | 0,18% | - |
| 31.10.2025 | 222,35 | 224,80 | 221,35 | 222,10 | 0,73% | - |
| 30.10.2025 | 221,40 | 226,10 | 218,25 | 220,50 | -2,78% | 330,00 |
| 29.10.2025 | 230,80 | 231,65 | 226,60 | 226,80 | -0,87% | - |
| 28.10.2025 | 239,80 | 242,85 | 227,80 | 228,80 | -4,03% | 14,00 |
| 27.10.2025 | 239,90 | 240,60 | 235,60 | 238,40 | 0,51% | - |
| 24.10.2025 | 237,50 | 238,05 | 236,25 | 237,20 | 0,49% | - |
| 23.10.2025 | 237,90 | 239,00 | 235,95 | 236,05 | -1,65% | - |
| 22.10.2025 | 239,90 | 240,30 | 239,25 | 240,00 | -0,60% | - |
| 21.10.2025 | 240,70 | 241,95 | 239,70 | 241,45 | 0,29% | - |
| 20.10.2025 | 237,80 | 240,90 | 237,10 | 240,75 | 2,10% | - |
| 17.10.2025 | 229,80 | 237,20 | 228,55 | 235,80 | -0,21% | 20,00 |
| 16.10.2025 | 234,90 | 236,30 | 230,25 | 236,30 | 0,81% | 210,00 |
| 15.10.2025 | 235,40 | 237,65 | 233,65 | 234,40 | 0,21% | 36,00 |
| 14.10.2025 | 232,20 | 236,35 | 229,80 | 233,90 | 0,52% | - |
| 13.10.2025 | 236,50 | 238,10 | 232,70 | 232,70 | -0,73% | - |
| 10.10.2025 | 236,00 | 237,80 | 234,05 | 234,40 | -3,16% | - |
| 09.10.2025 | 241,65 | 242,10 | 241,65 | 242,05 | 0,44% | - |
| 08.10.2025 | 240,15 | 242,55 | 239,10 | 241,00 | 1,18% | - |
| 07.10.2025 | 238,75 | 240,80 | 238,20 | 238,20 | 0,21% | - |
| 06.10.2025 | 236,20 | 239,25 | 236,10 | 237,70 | 1,06% | - |
| 03.10.2025 | 234,30 | 237,15 | 232,85 | 235,20 | 0,94% | - |
| 02.10.2025 | 229,85 | 233,90 | 229,00 | 233,00 | 1,57% | 2,00 |
| 01.10.2025 | 231,85 | 232,90 | 227,75 | 229,40 | -1,44% | 10,00 |
| 30.09.2025 | 232,40 | 234,40 | 231,80 | 232,75 | 0,41% | - |
| 29.09.2025 | 231,55 | 233,15 | 230,30 | 231,80 | 0,30% | - |
| 26.09.2025 | 228,90 | 233,35 | 228,90 | 231,10 | 0,57% | - |
| 25.09.2025 | 227,25 | 230,85 | 226,35 | 229,80 | 1,64% | - |
| 24.09.2025 | 225,75 | 227,95 | 224,90 | 226,10 | 0,62% | - |
| 23.09.2025 | 226,55 | 227,30 | 224,70 | 224,70 | -0,49% | - |