272,528$
1,02%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 270,10 | 273,80 | 269,65 | 272,87 | 1,15% | 833.184,00 |
| 07.08.2025 | 270,76 | 272,00 | 268,26 | 269,77 | 0,36% | 632.627,00 |
| 06.08.2025 | 267,52 | 269,00 | 265,52 | 268,79 | 0,87% | 981.282,00 |
| 05.08.2025 | 264,37 | 266,68 | 263,02 | 266,48 | 0,83% | 1.138.914,00 |
| 04.08.2025 | 261,86 | 264,32 | 259,61 | 264,28 | 1,25% | 716.935,00 |
| 01.08.2025 | 261,77 | 261,80 | 259,35 | 261,01 | -0,29% | 893.772,00 |
| 31.07.2025 | 262,38 | 266,19 | 261,48 | 261,76 | -0,52% | 1.364.969,00 |
| 30.07.2025 | 260,11 | 265,91 | 259,01 | 263,13 | 1,44% | 1.710.336,00 |
| 29.07.2025 | 266,75 | 267,12 | 255,02 | 259,39 | -3,93% | 2.264.943,00 |
| 28.07.2025 | 271,26 | 272,32 | 269,07 | 269,99 | -0,65% | 1.793.841,00 |
| 25.07.2025 | 270,22 | 272,32 | 268,95 | 271,75 | 0,71% | 972.465,00 |
| 24.07.2025 | 267,10 | 270,59 | 266,09 | 269,83 | 0,50% | 1.302.788,00 |
| 23.07.2025 | 270,75 | 271,45 | 267,42 | 268,50 | -0,76% | 971.372,00 |
| 22.07.2025 | 268,59 | 270,79 | 267,72 | 270,55 | 0,91% | 1.107.457,00 |
| 21.07.2025 | 268,71 | 270,57 | 267,51 | 268,11 | -0,24% | 799.313,00 |
| 18.07.2025 | 269,43 | 269,53 | 267,21 | 268,75 | -0,10% | 1.432.642,00 |
| 17.07.2025 | 266,57 | 269,42 | 266,57 | 269,01 | 0,48% | 742.010,00 |
| 16.07.2025 | 264,58 | 267,75 | 263,43 | 267,72 | 1,09% | 973.727,00 |
| 15.07.2025 | 267,27 | 268,23 | 264,67 | 264,83 | -1,27% | 1.146.567,00 |
| 14.07.2025 | 264,92 | 268,49 | 264,92 | 268,23 | 0,48% | 949.183,00 |
| 11.07.2025 | 264,65 | 267,96 | 264,23 | 266,96 | 0,06% | 966.355,00 |
| 10.07.2025 | 267,81 | 268,34 | 265,19 | 266,79 | -0,53% | 953.961,00 |
| 09.07.2025 | 269,33 | 270,40 | 266,38 | 268,21 | -0,26% | 1.153.812,00 |
| 08.07.2025 | 270,02 | 271,98 | 268,85 | 268,90 | -1,06% | 1.335.669,00 |
| 07.07.2025 | 272,20 | 273,86 | 270,41 | 271,78 | -0,84% | 868.299,00 |
| 03.07.2025 | 274,00 | 274,17 | 271,89 | 274,09 | 0,60% | 513.655,00 |
| 02.07.2025 | 272,16 | 273,28 | 268,89 | 272,46 | -0,06% | 903.643,00 |
| 01.07.2025 | 268,39 | 274,02 | 267,58 | 272,61 | 1,18% | 1.056.453,00 |
| 30.06.2025 | 266,45 | 269,98 | 264,98 | 269,44 | 0,74% | 1.626.374,00 |
| 27.06.2025 | 263,25 | 267,96 | 262,31 | 267,45 | 1,60% | 4.155.690,00 |
| 26.06.2025 | 266,01 | 266,98 | 262,11 | 263,25 | -1,20% | 1.670.143,00 |
| 25.06.2025 | 265,54 | 266,80 | 264,87 | 266,46 | -0,14% | 883.159,00 |
| 24.06.2025 | 267,23 | 267,49 | 264,74 | 266,84 | 0,33% | 1.024.799,00 |
| 23.06.2025 | 259,67 | 266,19 | 259,67 | 265,95 | 1,81% | 1.089.386,00 |
| 20.06.2025 | 260,95 | 262,01 | 259,05 | 261,23 | 0,39% | 2.397.152,00 |
| 18.06.2025 | 261,98 | 262,14 | 260,04 | 260,22 | -0,43% | 1.150.567,00 |
| 17.06.2025 | 263,87 | 264,90 | 260,59 | 261,34 | -1,80% | 967.013,00 |
| 16.06.2025 | 265,56 | 267,59 | 264,37 | 266,14 | 0,73% | 852.120,00 |
| 13.06.2025 | 267,96 | 269,31 | 263,70 | 264,21 | -2,49% | 1.221.138,00 |
| 12.06.2025 | 269,45 | 271,26 | 266,89 | 270,95 | 1,12% | 1.156.630,00 |
| 11.06.2025 | 269,31 | 269,72 | 266,62 | 267,94 | -0,53% | 1.356.124,00 |
| 10.06.2025 | 267,07 | 269,89 | 265,57 | 269,37 | 1,13% | 1.431.880,00 |
| 09.06.2025 | 267,32 | 267,41 | 264,07 | 266,35 | -0,27% | 1.453.145,00 |
| 06.06.2025 | 268,45 | 268,98 | 265,99 | 267,06 | 0,05% | 606.742,00 |
| 05.06.2025 | 266,97 | 268,03 | 265,42 | 266,93 | -0,04% | 1.006.712,00 |
| 04.06.2025 | 265,58 | 267,85 | 264,63 | 267,04 | 0,61% | 892.335,00 |
| 03.06.2025 | 264,99 | 266,73 | 262,59 | 265,42 | 0,10% | 1.431.011,00 |
| 02.06.2025 | 264,19 | 265,47 | 261,79 | 265,15 | -0,18% | 990.813,00 |
| 30.05.2025 | 263,13 | 266,36 | 262,48 | 265,62 | 0,50% | 2.497.876,00 |
| 29.05.2025 | 261,70 | 264,45 | 260,80 | 264,29 | 0,59% | 1.036.302,00 |
| 28.05.2025 | 263,61 | 264,57 | 261,87 | 262,75 | -1,03% | 784.612,00 |
| 27.05.2025 | 261,86 | 265,54 | 260,98 | 265,48 | 1,68% | 894.828,00 |
| 23.05.2025 | 259,24 | 261,57 | 257,45 | 261,10 | 0,55% | 796.048,00 |
| 22.05.2025 | 261,70 | 261,70 | 258,83 | 259,66 | -0,49% | 873.552,00 |
| 21.05.2025 | 260,98 | 262,60 | 259,68 | 260,95 | -0,55% | 1.200.034,00 |
| 20.05.2025 | 260,07 | 262,44 | 259,47 | 262,38 | 0,39% | 892.062,00 |
| 19.05.2025 | 257,76 | 261,65 | 256,55 | 261,36 | 0,88% | 1.132.682,00 |
| 16.05.2025 | 255,84 | 259,14 | 254,06 | 259,09 | 1,24% | 1.118.208,00 |
| 15.05.2025 | 250,70 | 256,05 | 249,76 | 255,91 | 2,30% | 872.115,00 |
| 14.05.2025 | 250,44 | 253,00 | 249,04 | 250,15 | -0,54% | 1.043.828,00 |
| 13.05.2025 | 253,35 | 254,97 | 251,21 | 251,50 | -1,17% | 1.290.917,00 |
| 12.05.2025 | 256,50 | 258,32 | 253,19 | 254,48 | 0,72% | 1.975.520,00 |
| 09.05.2025 | 252,81 | 253,35 | 250,62 | 252,67 | -0,29% | 951.169,00 |
| 08.05.2025 | 255,02 | 257,39 | 253,10 | 253,40 | -0,37% | 1.078.632,00 |
| 07.05.2025 | 252,02 | 255,02 | 251,45 | 254,33 | 0,66% | 1.323.533,00 |
| 06.05.2025 | 251,96 | 255,27 | 251,66 | 252,65 | -0,96% | 858.235,00 |
| 05.05.2025 | 254,73 | 256,60 | 253,92 | 255,10 | -0,11% | 794.757,00 |
| 02.05.2025 | 255,68 | 257,28 | 254,85 | 255,38 | 1,09% | 1.099.384,00 |
| 01.05.2025 | 249,02 | 254,92 | 248,58 | 252,62 | 0,47% | 1.770.651,00 |
| 30.04.2025 | 246,04 | 252,56 | 243,79 | 251,43 | 1,83% | 2.042.958,00 |
| 29.04.2025 | 245,50 | 247,79 | 240,92 | 246,91 | 3,30% | 1.850.000,00 |
| 28.04.2025 | 240,00 | 240,99 | 236,50 | 239,03 | 0,37% | 1.753.005,00 |
| 25.04.2025 | 239,14 | 239,14 | 235,93 | 238,14 | -0,64% | 899.968,00 |
| 24.04.2025 | 237,39 | 240,36 | 235,62 | 239,67 | 0,72% | 1.030.546,00 |
| 23.04.2025 | 239,76 | 241,51 | 236,00 | 237,95 | 0,48% | 1.093.646,00 |
| 22.04.2025 | 234,51 | 237,30 | 233,73 | 236,81 | 2,29% | 1.397.238,00 |
| 21.04.2025 | 238,08 | 238,27 | 229,39 | 231,51 | -3,02% | 834.077,00 |
| 17.04.2025 | 238,19 | 240,85 | 235,78 | 238,73 | 1,17% | 1.409.286,00 |
| 16.04.2025 | 237,88 | 238,93 | 233,96 | 235,96 | -0,93% | 1.868.731,00 |
| 15.04.2025 | 239,19 | 240,27 | 237,00 | 238,18 | -0,18% | 1.661.358,00 |
| 14.04.2025 | 237,52 | 239,65 | 235,83 | 238,62 | 1,40% | 1.051.743,00 |
| 11.04.2025 | 230,93 | 236,87 | 228,73 | 235,32 | 1,19% | 1.347.855,00 |
| 10.04.2025 | 233,99 | 236,10 | 227,77 | 232,55 | -2,10% | 1.610.911,00 |
| 09.04.2025 | 222,35 | 238,02 | 221,62 | 237,55 | 5,27% | 1.925.010,00 |
| 08.04.2025 | 235,79 | 236,32 | 222,90 | 225,65 | -2,03% | 1.952.518,00 |
| 07.04.2025 | 235,36 | 239,27 | 226,42 | 230,33 | -3,13% | 2.325.707,00 |
| 04.04.2025 | 247,99 | 251,20 | 236,55 | 237,77 | -4,98% | 2.595.479,00 |
| 03.04.2025 | 251,21 | 257,55 | 249,51 | 250,24 | -1,35% | 1.610.859,00 |
| 02.04.2025 | 252,85 | 253,74 | 251,11 | 253,66 | -0,24% | 1.055.947,00 |
| 01.04.2025 | 252,51 | 254,69 | 250,47 | 254,27 | 0,30% | 1.085.814,00 |
| 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 |