276,340$
2,11%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 272,88 | 275,42 | 268,79 | 270,62 | -1,13% | 1.637.259,00 |
| 15.10.2025 | 272,67 | 276,36 | 271,38 | 273,70 | 0,25% | 813.618,00 |
| 14.10.2025 | 269,78 | 274,33 | 269,11 | 273,03 | 1,04% | 1.234.244,00 |
| 13.10.2025 | 271,74 | 272,55 | 269,50 | 270,22 | -0,68% | 721.265,00 |
| 10.10.2025 | 274,00 | 276,23 | 271,76 | 272,08 | -0,17% | 1.014.330,00 |
| 09.10.2025 | 280,86 | 281,28 | 272,00 | 272,54 | -3,13% | 1.139.078,00 |
| 08.10.2025 | 279,78 | 282,20 | 278,01 | 281,35 | 0,85% | 919.283,00 |
| 07.10.2025 | 279,97 | 280,81 | 277,93 | 278,99 | -0,27% | 1.020.823,00 |
| 06.10.2025 | 277,74 | 280,31 | 276,00 | 279,74 | 1,14% | 949.118,00 |
| 03.10.2025 | 273,36 | 278,57 | 273,36 | 276,59 | 0,95% | 1.054.607,00 |
| 02.10.2025 | 269,61 | 274,31 | 268,49 | 274,00 | 1,59% | 1.425.662,00 |
| 01.10.2025 | 273,01 | 273,85 | 266,87 | 269,71 | -1,52% | 1.411.745,00 |
| 30.09.2025 | 273,05 | 275,22 | 272,52 | 273,86 | 0,35% | 1.593.743,00 |
| 29.09.2025 | 271,60 | 273,42 | 270,30 | 272,91 | 0,70% | 1.885.799,00 |
| 26.09.2025 | 268,36 | 273,01 | 266,75 | 271,00 | 1,40% | 1.664.784,00 |
| 25.09.2025 | 267,17 | 269,15 | 266,30 | 267,25 | 0,09% | 1.593.412,00 |
| 24.09.2025 | 265,63 | 267,62 | 265,15 | 267,00 | 0,45% | 1.778.713,00 |
| 23.09.2025 | 266,36 | 268,00 | 265,24 | 265,81 | -0,48% | 1.254.695,00 |
| 22.09.2025 | 264,98 | 267,84 | 263,49 | 267,09 | 0,61% | 1.468.059,00 |
| 19.09.2025 | 265,08 | 266,42 | 263,89 | 265,48 | 0,25% | 2.441.169,00 |
| 18.09.2025 | 264,68 | 266,80 | 264,24 | 264,83 | -0,20% | 2.375.973,00 |
| 17.09.2025 | 265,00 | 268,00 | 264,29 | 265,36 | 0,49% | 1.338.932,00 |
| 16.09.2025 | 269,44 | 270,55 | 263,77 | 264,06 | -2,42% | 1.254.886,00 |
| 15.09.2025 | 272,60 | 273,73 | 270,60 | 270,61 | -0,74% | 1.119.116,00 |
| 12.09.2025 | 272,81 | 275,17 | 272,45 | 272,62 | -0,82% | 1.127.128,00 |
| 11.09.2025 | 269,22 | 275,39 | 268,72 | 274,88 | 2,15% | 930.505,00 |
| 10.09.2025 | 269,92 | 271,62 | 268,08 | 269,09 | -0,58% | 1.373.087,00 |
| 09.09.2025 | 273,82 | 274,54 | 270,38 | 270,66 | -1,70% | 1.367.462,00 |
| 08.09.2025 | 273,28 | 275,62 | 271,39 | 275,35 | 0,65% | 1.595.615,00 |
| 05.09.2025 | 276,35 | 277,50 | 272,96 | 273,56 | -0,50% | 1.244.000,00 |
| 04.09.2025 | 273,97 | 275,35 | 272,87 | 274,94 | 0,63% | 1.526.616,00 |
| 03.09.2025 | 274,38 | 275,55 | 271,81 | 273,23 | -0,57% | 1.428.961,00 |
| 02.09.2025 | 275,01 | 276,66 | 274,28 | 274,79 | -0,81% | 988.862,00 |
| 29.08.2025 | 279,05 | 280,09 | 276,58 | 277,04 | -0,71% | 925.310,00 |
| 28.08.2025 | 279,73 | 280,40 | 277,45 | 279,02 | -0,49% | 852.574,00 |
| 27.08.2025 | 279,07 | 280,98 | 278,29 | 280,38 | 0,42% | 959.500,00 |
| 26.08.2025 | 277,61 | 279,38 | 277,26 | 279,22 | 0,31% | 1.817.272,00 |
| 25.08.2025 | 283,20 | 284,10 | 278,07 | 278,36 | -1,89% | 1.098.262,00 |
| 22.08.2025 | 284,39 | 286,04 | 283,35 | 283,73 | 0,24% | 1.149.491,00 |
| 21.08.2025 | 283,89 | 284,39 | 282,23 | 283,06 | -0,84% | 1.060.363,00 |
| 20.08.2025 | 283,41 | 286,04 | 282,25 | 285,47 | 0,64% | 1.118.583,00 |
| 19.08.2025 | 280,31 | 285,11 | 280,31 | 283,66 | 1,28% | 1.000.159,00 |
| 18.08.2025 | 279,82 | 282,67 | 279,42 | 280,08 | -0,27% | 1.428.196,00 |
| 15.08.2025 | 280,58 | 281,03 | 277,82 | 280,83 | 0,30% | 1.250.289,00 |
| 14.08.2025 | 280,91 | 281,00 | 278,30 | 279,98 | -0,66% | 1.191.198,00 |
| 13.08.2025 | 277,77 | 281,96 | 277,16 | 281,83 | 1,88% | 1.360.572,00 |
| 12.08.2025 | 273,93 | 276,66 | 270,57 | 276,62 | 1,14% | 1.209.772,00 |
| 11.08.2025 | 273,00 | 274,00 | 271,57 | 273,50 | 0,23% | 943.629,00 |
| 08.08.2025 | 270,10 | 273,80 | 269,65 | 272,87 | 1,15% | 833.184,00 |
| 07.08.2025 | 270,38 | 272,00 | 268,26 | 269,77 | 0,36% | 632.627,00 |
| 06.08.2025 | 267,42 | 269,00 | 265,52 | 268,79 | 0,87% | 981.282,00 |
| 05.08.2025 | 265,00 | 266,68 | 263,02 | 266,48 | 0,83% | 1.138.914,00 |
| 04.08.2025 | 261,06 | 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 | 261,62 | 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 | 267,12 | 267,12 | 255,02 | 259,39 | -3,93% | 2.264.943,00 |
| 28.07.2025 | 270,97 | 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 | 268,42 | 270,59 | 266,09 | 269,83 | 0,50% | 1.302.788,00 |
| 23.07.2025 | 271,45 | 271,45 | 267,42 | 268,50 | -0,76% | 971.372,00 |
| 22.07.2025 | 268,26 | 270,79 | 267,72 | 270,55 | 0,91% | 1.107.457,00 |
| 21.07.2025 | 269,11 | 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 | 267,17 | 269,42 | 266,57 | 269,01 | 0,48% | 742.010,00 |
| 16.07.2025 | 264,93 | 267,75 | 263,43 | 267,72 | 1,09% | 973.727,00 |
| 15.07.2025 | 268,23 | 268,23 | 264,67 | 264,83 | -1,27% | 1.146.567,00 |
| 14.07.2025 | 266,00 | 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 | 268,09 | 268,34 | 265,19 | 266,79 | -0,53% | 953.961,00 |
| 09.07.2025 | 269,19 | 270,40 | 266,38 | 268,21 | -0,26% | 1.153.812,00 |
| 08.07.2025 | 270,86 | 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 | 272,38 | 273,28 | 268,89 | 272,46 | -0,06% | 903.643,00 |
| 01.07.2025 | 269,48 | 274,02 | 267,58 | 272,61 | 1,18% | 1.056.453,00 |
| 30.06.2025 | 266,44 | 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 | 265,83 | 266,80 | 264,87 | 266,46 | -0,14% | 883.159,00 |
| 24.06.2025 | 267,31 | 267,49 | 264,74 | 266,84 | 0,33% | 1.024.799,00 |
| 23.06.2025 | 260,80 | 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 | 263,60 | 264,90 | 260,59 | 261,34 | -1,80% | 967.013,00 |
| 16.06.2025 | 266,14 | 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 | 269,52 | 269,72 | 266,62 | 267,94 | -0,53% | 1.356.124,00 |
| 10.06.2025 | 266,81 | 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 | 268,03 | 268,03 | 265,42 | 266,93 | -0,04% | 1.006.712,00 |
| 04.06.2025 | 266,40 | 267,85 | 264,63 | 267,04 | 0,61% | 892.335,00 |
| 03.06.2025 | 263,34 | 266,73 | 262,59 | 265,42 | 0,10% | 1.431.011,00 |
| 02.06.2025 | 265,00 | 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 | 262,95 | 264,45 | 260,80 | 264,29 | 0,59% | 1.036.302,00 |
| 28.05.2025 | 264,12 | 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 |