252,016$
-0,59%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 249,50 | 254,45 | 248,68 | 253,52 | 1,61% | 1.568.143,00 |
| 28.03.2025 | 254,00 | 254,13 | 249,20 | 249,51 | -1,25% | 775.161,00 |
| 27.03.2025 | 252,43 | 253,65 | 251,03 | 252,68 | 0,11% | 884.820,00 |
| 26.03.2025 | 251,60 | 253,46 | 251,60 | 252,39 | 0,47% | 1.196.872,00 |
| 25.03.2025 | 253,42 | 253,42 | 250,00 | 251,20 | -0,56% | 1.106.866,00 |
| 24.03.2025 | 251,00 | 253,51 | 249,86 | 252,62 | 0,65% | 1.470.390,00 |
| 21.03.2025 | 249,87 | 251,30 | 247,23 | 251,00 | -0,37% | 3.034.077,00 |
| 20.03.2025 | 252,94 | 253,48 | 250,47 | 251,94 | -0,86% | 1.179.658,00 |
| 19.03.2025 | 253,63 | 255,62 | 252,73 | 254,12 | 0,17% | 1.780.132,00 |
| 18.03.2025 | 251,30 | 253,73 | 250,31 | 253,70 | 0,72% | 2.636.761,00 |
| 17.03.2025 | 249,83 | 254,14 | 249,41 | 251,88 | 0,37% | 1.062.588,00 |
| 14.03.2025 | 251,00 | 252,16 | 247,90 | 250,96 | -0,06% | 1.944.334,00 |
| 13.03.2025 | 255,05 | 256,47 | 248,25 | 251,11 | -1,59% | 2.234.654,00 |
| 12.03.2025 | 259,45 | 260,48 | 254,78 | 255,18 | -1,50% | 2.025.398,00 |
| 11.03.2025 | 265,60 | 265,99 | 258,46 | 259,06 | -2,49% | 2.276.899,00 |
| 10.03.2025 | 266,41 | 271,77 | 264,75 | 265,68 | -1,33% | 1.534.918,00 |
| 07.03.2025 | 264,61 | 270,14 | 264,15 | 269,26 | 1,13% | 1.160.222,00 |
| 06.03.2025 | 268,48 | 269,38 | 265,05 | 266,25 | -1,25% | 1.467.100,00 |
| 05.03.2025 | 269,67 | 271,40 | 267,38 | 269,63 | 0,69% | 1.513.115,00 |
| 04.03.2025 | 269,00 | 271,29 | 267,06 | 267,77 | -0,76% | 1.586.018,00 |
| 03.03.2025 | 271,14 | 273,69 | 269,07 | 269,82 | 0,30% | 1.464.914,00 |
| 28.02.2025 | 269,22 | 270,57 | 267,66 | 269,01 | 0,68% | 2.340.086,00 |
| 27.02.2025 | 265,93 | 269,23 | 264,91 | 267,18 | 0,27% | 1.193.871,00 |
| 26.02.2025 | 265,62 | 268,08 | 264,69 | 266,47 | 0,29% | 849.667,00 |
| 25.02.2025 | 264,91 | 268,16 | 264,04 | 265,69 | 0,71% | 1.599.951,00 |
| 24.02.2025 | 265,23 | 265,90 | 263,52 | 263,81 | -0,33% | 1.033.103,00 |
| 21.02.2025 | 267,37 | 267,79 | 264,22 | 264,69 | -0,99% | 970.261,00 |
| 20.02.2025 | 265,20 | 267,61 | 264,07 | 267,34 | 0,41% | 936.219,00 |
| 19.02.2025 | 266,35 | 266,55 | 263,82 | 266,24 | 0,01% | 848.878,00 |
| 18.02.2025 | 264,92 | 267,66 | 262,98 | 266,22 | 0,56% | 1.265.226,00 |
| 14.02.2025 | 266,07 | 268,00 | 264,54 | 264,74 | -0,27% | 991.756,00 |
| 13.02.2025 | 263,05 | 267,23 | 262,05 | 265,47 | 1,31% | 1.449.284,00 |
| 12.02.2025 | 258,05 | 262,57 | 255,15 | 262,03 | 0,31% | 1.969.227,00 |
| 11.02.2025 | 267,49 | 267,56 | 260,54 | 261,23 | 6,22% | 2.964.320,00 |
| 10.02.2025 | 247,21 | 247,21 | 244,58 | 245,94 | -0,59% | 2.061.376,00 |
| 07.02.2025 | 249,22 | 249,79 | 247,00 | 247,40 | -1,05% | 848.809,00 |
| 06.02.2025 | 250,00 | 250,11 | 247,10 | 250,03 | 0,13% | 1.068.039,00 |
| 05.02.2025 | 250,06 | 250,68 | 248,12 | 249,71 | 0,35% | 1.142.500,00 |
| 04.02.2025 | 251,14 | 251,22 | 247,26 | 248,84 | -0,27% | 1.253.229,00 |
| 03.02.2025 | 247,60 | 250,80 | 245,02 | 249,51 | -0,27% | 982.539,00 |
| 31.01.2025 | 251,29 | 252,56 | 249,01 | 250,19 | -0,92% | 1.017.287,00 |
| 30.01.2025 | 247,30 | 252,85 | 247,08 | 252,51 | 2,26% | 1.046.365,00 |
| 29.01.2025 | 248,70 | 250,73 | 246,77 | 246,93 | -1,04% | 875.044,00 |
| 28.01.2025 | 250,84 | 253,19 | 246,98 | 249,52 | 1,35% | 1.410.665,00 |
| 27.01.2025 | 241,43 | 246,83 | 240,60 | 246,20 | 1,71% | 1.276.199,00 |
| 24.01.2025 | 242,20 | 243,81 | 241,55 | 242,06 | -0,35% | 924.086,00 |
| 23.01.2025 | 241,80 | 243,14 | 239,66 | 242,92 | 0,53% | 811.299,00 |
| 22.01.2025 | 241,09 | 243,11 | 239,02 | 241,63 | 0,23% | 1.058.752,00 |
| 21.01.2025 | 236,69 | 241,17 | 236,64 | 241,07 | 1,54% | 1.267.430,00 |
| 17.01.2025 | 240,59 | 241,85 | 237,41 | 237,42 | -0,72% | 2.312.524,00 |
| 16.01.2025 | 237,37 | 239,36 | 236,59 | 239,15 | 1,10% | 1.031.572,00 |
| 15.01.2025 | 237,71 | 238,34 | 235,13 | 236,55 | 1,13% | 1.240.064,00 |
| 14.01.2025 | 233,44 | 235,19 | 232,83 | 233,90 | 0,19% | 1.080.082,00 |
| 13.01.2025 | 229,12 | 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 | 230,97 | 233,75 | 229,47 | 231,44 | 0,03% | 1.238.936,00 |
| 06.01.2025 | 231,92 | 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 | 236,51 | 239,26 | 235,43 | 235,53 | -0,90% | 1.588.503,00 |
| 18.12.2024 | 244,95 | 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 | 250,83 | 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 | 245,22 | 249,35 | 245,22 | 248,81 | 1,36% | 930.182,00 |
| 11.12.2024 | 246,81 | 247,84 | 245,18 | 245,46 | -0,64% | 966.692,00 |
| 10.12.2024 | 249,91 | 250,03 | 246,57 | 247,05 | -0,94% | 1.295.767,00 |
| 09.12.2024 | 249,54 | 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 | 247,60 | 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 | 248,68 | 249,24 | 245,80 | 248,17 | -0,11% | 948.153,00 |
| 02.12.2024 | 248,95 | 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 | 246,48 | 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 | 244,33 | 245,47 | 240,11 | 241,77 | -1,04% | 1.484.630,00 |
| 19.11.2024 | 244,93 | 246,08 | 242,74 | 244,30 | -0,68% | 1.131.073,00 |
| 18.11.2024 | 244,94 | 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 | 248,71 | 249,93 | 247,44 | 247,61 | -0,92% | 793.084,00 |
| 13.11.2024 | 248,38 | 250,14 | 247,86 | 249,90 | 0,64% | 998.135,00 |
| 12.11.2024 | 251,20 | 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% | 1.027.262,00 |