237,952$
-0,50%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 240,59 | 241,85 | 237,41 | 237,42 | -0,72% | 2.312.524,00 |
| 16.01.2025 | 236,93 | 239,36 | 236,59 | 239,15 | 1,10% | 1.031.572,00 |
| 15.01.2025 | 236,63 | 238,34 | 235,13 | 236,55 | 1,13% | 1.240.064,00 |
| 14.01.2025 | 233,38 | 235,19 | 232,83 | 233,90 | 0,19% | 1.080.082,00 |
| 13.01.2025 | 227,63 | 233,57 | 227,63 | 233,46 | 1,63% | 1.368.394,00 |
| 10.01.2025 | 231,77 | 233,72 | 229,52 | 229,72 | -2,07% | 1.254.279,00 |
| 08.01.2025 | 231,86 | 234,88 | 230,92 | 234,57 | 1,35% | 904.659,00 |
| 07.01.2025 | 231,44 | 233,75 | 229,47 | 231,44 | 0,03% | 1.238.936,00 |
| 06.01.2025 | 232,16 | 233,26 | 230,05 | 231,38 | -0,24% | 1.244.175,00 |
| 03.01.2025 | 231,25 | 233,18 | 230,10 | 231,93 | 0,43% | 916.660,00 |
| 02.01.2025 | 235,25 | 236,18 | 230,79 | 230,93 | -1,45% | 922.603,00 |
| 31.12.2024 | 235,10 | 236,15 | 233,14 | 234,32 | -0,09% | 882.339,00 |
| 30.12.2024 | 235,59 | 236,31 | 233,07 | 234,52 | -1,36% | 723.793,00 |
| 27.12.2024 | 238,55 | 239,54 | 236,05 | 237,76 | -0,67% | 517.409,00 |
| 26.12.2024 | 239,67 | 240,07 | 238,61 | 239,36 | -0,57% | 521.432,00 |
| 24.12.2024 | 238,47 | 240,74 | 236,41 | 240,74 | 0,69% | 323.172,00 |
| 23.12.2024 | 237,79 | 239,23 | 236,44 | 239,09 | 0,34% | 1.089.862,00 |
| 20.12.2024 | 236,15 | 239,63 | 234,77 | 238,29 | 1,17% | 2.427.334,00 |
| 19.12.2024 | 237,00 | 239,26 | 235,43 | 235,53 | -0,90% | 1.588.503,00 |
| 18.12.2024 | 244,96 | 245,10 | 237,45 | 237,66 | -3,46% | 1.291.044,00 |
| 17.12.2024 | 248,80 | 253,87 | 245,89 | 246,17 | -0,90% | 1.801.710,00 |
| 16.12.2024 | 250,85 | 251,22 | 248,01 | 248,40 | -0,72% | 1.245.321,00 |
| 13.12.2024 | 248,29 | 251,62 | 247,33 | 250,20 | 0,56% | 1.428.312,00 |
| 12.12.2024 | 245,43 | 249,35 | 245,22 | 248,81 | 1,36% | 930.182,00 |
| 11.12.2024 | 246,87 | 247,84 | 245,18 | 245,46 | -0,64% | 966.692,00 |
| 10.12.2024 | 249,68 | 250,03 | 246,57 | 247,05 | -0,94% | 1.295.767,00 |
| 09.12.2024 | 249,60 | 252,26 | 249,11 | 249,40 | -0,38% | 1.017.258,00 |
| 06.12.2024 | 249,74 | 252,27 | 248,94 | 250,34 | 0,95% | 931.511,00 |
| 05.12.2024 | 247,27 | 248,87 | 246,39 | 247,98 | -0,35% | 824.276,00 |
| 04.12.2024 | 247,21 | 249,16 | 245,83 | 248,86 | 0,28% | 679.953,00 |
| 03.12.2024 | 248,52 | 249,24 | 245,80 | 248,17 | -0,11% | 948.153,00 |
| 02.12.2024 | 249,50 | 249,81 | 246,52 | 248,45 | -0,13% | 968.236,00 |
| 29.11.2024 | 247,58 | 249,45 | 247,20 | 248,77 | 0,43% | 722.119,00 |
| 27.11.2024 | 247,12 | 249,21 | 247,01 | 247,70 | 0,13% | 648.428,00 |
| 26.11.2024 | 245,98 | 249,28 | 244,98 | 247,38 | 0,19% | 809.371,00 |
| 25.11.2024 | 246,00 | 247,14 | 244,60 | 246,92 | 0,66% | 2.308.346,00 |
| 22.11.2024 | 244,86 | 246,85 | 243,82 | 245,30 | 0,77% | 1.316.003,00 |
| 21.11.2024 | 241,72 | 243,52 | 241,45 | 243,42 | 0,68% | 1.751.075,00 |
| 20.11.2024 | 244,25 | 245,47 | 240,11 | 241,77 | -1,04% | 1.484.630,00 |
| 19.11.2024 | 244,41 | 246,08 | 242,74 | 244,30 | -0,68% | 1.131.073,00 |
| 18.11.2024 | 244,65 | 246,82 | 244,51 | 245,97 | 0,30% | 787.838,00 |
| 15.11.2024 | 246,40 | 246,65 | 244,43 | 245,24 | -0,96% | 1.026.020,00 |
| 14.11.2024 | 249,82 | 249,93 | 247,44 | 247,61 | -0,92% | 793.084,00 |
| 13.11.2024 | 248,74 | 250,14 | 247,86 | 249,90 | 0,64% | 998.135,00 |
| 12.11.2024 | 251,10 | 251,48 | 247,70 | 248,31 | -0,90% | 1.383.616,00 |
| 11.11.2024 | 249,71 | 251,69 | 249,50 | 250,56 | 0,21% | 852.650,00 |
| 08.11.2024 | 245,84 | 250,88 | 245,84 | 250,04 | 1,52% | 1.023.685,00 |
| 07.11.2024 | 246,43 | 247,01 | 244,46 | 246,29 | 0,65% | 1.027.289,00 |
| 06.11.2024 | 251,60 | 251,60 | 244,38 | 244,71 | -0,87% | 1.230.626,00 |
| 05.11.2024 | 244,59 | 247,22 | 242,86 | 246,85 | 0,96% | 719.260,00 |
| 04.11.2024 | 246,32 | 246,77 | 242,50 | 244,50 | -0,03% | 1.008.311,00 |
| 01.11.2024 | 245,93 | 246,95 | 244,29 | 244,57 | -0,47% | 1.399.786,00 |
| 31.10.2024 | 250,07 | 251,94 | 244,62 | 245,73 | -2,72% | 1.987.290,00 |
| 30.10.2024 | 254,73 | 257,00 | 252,32 | 252,60 | -0,46% | 1.322.619,00 |
| 29.10.2024 | 245,59 | 255,55 | 243,19 | 253,76 | -1,05% | 1.468.240,00 |
| 28.10.2024 | 256,38 | 257,56 | 254,30 | 256,45 | 1,17% | 1.431.981,00 |
| 25.10.2024 | 256,78 | 258,57 | 253,02 | 253,49 | -1,11% | 621.095,00 |
| 24.10.2024 | 257,50 | 259,19 | 256,11 | 256,34 | -0,92% | 760.815,00 |
| 23.10.2024 | 256,88 | 259,98 | 256,50 | 258,72 | 0,19% | 697.756,00 |
| 22.10.2024 | 258,24 | 260,02 | 256,98 | 258,24 | -0,37% | 924.627,00 |
| 21.10.2024 | 261,46 | 261,49 | 258,37 | 259,19 | -0,87% | 496.036,00 |
| 18.10.2024 | 260,73 | 262,61 | 258,91 | 261,46 | 1,70% | 1.017.240,00 |
| 17.10.2024 | 259,24 | 260,06 | 256,56 | 257,10 | -1,02% | 936.516,00 |
| 16.10.2024 | 257,91 | 260,83 | 257,91 | 259,75 | 0,58% | 464.515,00 |
| 15.10.2024 | 257,00 | 261,54 | 257,00 | 258,25 | 0,71% | 848.963,00 |
| 14.10.2024 | 254,56 | 256,79 | 253,78 | 256,44 | 0,96% | 559.704,00 |
| 11.10.2024 | 255,91 | 258,00 | 252,92 | 254,00 | -0,70% | 726.469,00 |
| 10.10.2024 | 255,07 | 256,39 | 253,16 | 255,80 | 0,05% | 742.945,00 |
| 09.10.2024 | 253,36 | 256,21 | 252,84 | 255,68 | 1,21% | 572.292,00 |
| 08.10.2024 | 250,14 | 253,00 | 249,31 | 252,62 | 1,43% | 725.604,00 |
| 07.10.2024 | 249,98 | 250,05 | 247,74 | 249,05 | -0,78% | 718.644,00 |
| 04.10.2024 | 251,06 | 251,87 | 248,81 | 251,02 | 0,10% | 656.250,00 |
| 03.10.2024 | 253,43 | 253,43 | 250,22 | 250,77 | -1,26% | 586.871,00 |
| 02.10.2024 | 251,42 | 254,07 | 250,04 | 253,97 | 0,17% | 790.499,00 |
| 01.10.2024 | 255,60 | 255,80 | 252,32 | 253,55 | -0,70% | 990.657,00 |
| 30.09.2024 | 254,05 | 256,02 | 252,66 | 255,33 | 0,29% | 942.261,00 |
| 27.09.2024 | 255,76 | 256,57 | 254,07 | 254,59 | -0,46% | 772.591,00 |
| 26.09.2024 | 254,79 | 256,59 | 254,20 | 255,76 | 0,37% | 1.185.701,00 |
| 25.09.2024 | 254,53 | 255,98 | 253,75 | 254,82 | 0,22% | 1.033.292,00 |
| 24.09.2024 | 254,31 | 255,99 | 253,17 | 254,26 | -0,23% | 753.359,00 |
| 23.09.2024 | 252,31 | 255,29 | 252,21 | 254,85 | 1,36% | 842.566,00 |
| 20.09.2024 | 250,30 | 251,46 | 248,64 | 251,44 | 0,09% | 2.334.609,00 |
| 19.09.2024 | 250,87 | 253,17 | 249,01 | 251,21 | 1,08% | 698.917,00 |
| 18.09.2024 | 251,01 | 251,01 | 248,11 | 248,53 | -0,77% | 896.429,00 |
| 17.09.2024 | 252,56 | 253,09 | 249,73 | 250,46 | -1,08% | 958.739,00 |
| 16.09.2024 | 252,11 | 253,58 | 250,79 | 253,20 | 1,06% | 853.110,00 |
| 13.09.2024 | 249,16 | 252,24 | 247,80 | 250,54 | -0,06% | 687.980,00 |
| 12.09.2024 | 249,02 | 251,21 | 246,72 | 250,69 | 0,51% | 868.789,00 |
| 11.09.2024 | 250,00 | 250,00 | 243,93 | 249,42 | -0,51% | 1.013.265,00 |
| 10.09.2024 | 249,92 | 250,94 | 247,73 | 250,70 | 0,61% | 597.279,00 |
| 09.09.2024 | 247,01 | 249,32 | 246,58 | 249,19 | 1,69% | 1.081.382,00 |
| 06.09.2024 | 246,42 | 247,24 | 244,28 | 245,05 | -0,67% | 723.080,00 |
| 05.09.2024 | 246,20 | 246,88 | 244,39 | 246,70 | -0,07% | 833.781,00 |
| 04.09.2024 | 248,75 | 250,69 | 246,32 | 246,88 | -0,42% | 820.611,00 |
| 03.09.2024 | 250,73 | 252,29 | 246,66 | 247,93 | -2,07% | 1.007.310,00 |
| 30.08.2024 | 250,93 | 253,54 | 249,00 | 253,18 | 1,24% | 1.459.154,00 |
| 29.08.2024 | 250,29 | 251,07 | 248,31 | 250,09 | 0,19% | 641.464,00 |
| 28.08.2024 | 249,31 | 250,89 | 248,46 | 249,61 | 0,39% | 724.979,00 |
| 27.08.2024 | 247,19 | 248,92 | 246,52 | 248,65 | 0,64% | 750.367,00 |
| 26.08.2024 | 245,84 | 248,00 | 245,60 | 247,07 | -0,06% | 689.242,00 |