230,800€
-0,82%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 231,70 | 233,00 | 229,15 | 231,70 | -0,92% | 24,00 |
| 30.05.2025 | 233,45 | 236,15 | 231,55 | 233,85 | 0,62% | 50,00 |
| 29.05.2025 | 236,80 | 236,80 | 230,05 | 232,40 | -0,09% | - |
| 28.05.2025 | 234,30 | 235,00 | 232,05 | 232,60 | -0,73% | 260,00 |
| 27.05.2025 | 231,75 | 234,30 | 229,80 | 234,30 | 0,99% | - |
| 26.05.2025 | 231,00 | 232,00 | 231,00 | 232,00 | 0,91% | - |
| 23.05.2025 | 229,20 | 230,50 | 225,85 | 229,90 | -0,17% | - |
| 22.05.2025 | 230,35 | 231,30 | 225,75 | 230,30 | -0,04% | - |
| 21.05.2025 | 229,80 | 231,45 | 226,95 | 230,40 | -0,90% | - |
| 20.05.2025 | 231,80 | 232,75 | 228,30 | 232,50 | 0,00% | - |
| 19.05.2025 | 230,05 | 232,50 | 227,60 | 232,50 | 0,13% | - |
| 16.05.2025 | 227,10 | 232,20 | 223,80 | 232,20 | 1,46% | - |
| 15.05.2025 | 222,30 | 228,85 | 221,65 | 228,85 | 2,17% | - |
| 14.05.2025 | 224,90 | 225,25 | 221,90 | 224,00 | -0,27% | - |
| 13.05.2025 | 228,55 | 229,65 | 224,60 | 224,60 | -2,11% | - |
| 12.05.2025 | 214,00 | 231,95 | 214,00 | 229,45 | 2,52% | - |
| 09.05.2025 | 225,65 | 226,05 | 222,60 | 223,80 | -0,80% | - |
| 08.05.2025 | 226,25 | 229,20 | 224,60 | 225,60 | 0,29% | - |
| 07.05.2025 | 223,45 | 225,55 | 221,35 | 224,95 | 1,31% | - |
| 06.05.2025 | 224,95 | 224,95 | 221,55 | 222,05 | -1,49% | - |
| 05.05.2025 | 224,05 | 226,90 | 221,85 | 225,40 | -0,22% | 5,00 |
| 02.05.2025 | 223,00 | 226,95 | 222,45 | 225,90 | 1,73% | - |
| 30.04.2025 | 217,45 | 222,40 | 214,70 | 222,05 | 2,37% | - |
| 29.04.2025 | 210,00 | 217,65 | 209,70 | 216,90 | 3,68% | - |
| 28.04.2025 | 208,45 | 211,95 | 207,30 | 209,20 | -0,24% | 35,00 |
| 25.04.2025 | 211,50 | 212,70 | 207,55 | 209,70 | -0,38% | 36,00 |
| 24.04.2025 | 208,90 | 211,05 | 207,40 | 210,50 | 0,26% | - |
| 23.04.2025 | 210,50 | 212,30 | 207,95 | 209,95 | 1,28% | - |
| 22.04.2025 | 204,00 | 207,60 | 202,20 | 207,30 | -1,24% | - |
| 17.04.2025 | 209,40 | 211,95 | 204,40 | 209,90 | 1,28% | - |
| 16.04.2025 | 208,20 | 210,30 | 205,10 | 207,25 | -1,82% | - |
| 15.04.2025 | 209,80 | 213,15 | 209,75 | 211,10 | 0,48% | 10,00 |
| 14.04.2025 | 208,60 | 211,00 | 207,45 | 210,10 | 1,30% | 102,00 |
| 11.04.2025 | 208,15 | 209,30 | 200,80 | 207,40 | -0,07% | 50,00 |
| 10.04.2025 | 217,40 | 222,00 | 203,40 | 207,55 | -4,46% | - |
| 09.04.2025 | 200,13 | 217,50 | 198,58 | 217,25 | 5,51% | 20,00 |
| 08.04.2025 | 213,30 | 217,00 | 203,55 | 205,90 | -2,35% | - |
| 07.04.2025 | 209,50 | 218,40 | 205,60 | 210,85 | -2,97% | 19,00 |
| 04.04.2025 | 223,20 | 228,05 | 216,20 | 217,30 | -4,23% | 16,00 |
| 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 |