275,613$
1,98%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 269,06 | 275,74 | 268,68 | 275,71 | 2,02% | 1.177.270,00 |
| 15.07.2026 | 269,40 | 273,16 | 268,46 | 270,25 | 0,19% | 1.037.627,00 |
| 14.07.2026 | 271,42 | 273,03 | 269,49 | 269,75 | -0,77% | 849.288,00 |
| 13.07.2026 | 274,07 | 275,87 | 269,61 | 271,85 | -0,90% | 847.485,00 |
| 10.07.2026 | 273,64 | 275,70 | 272,86 | 274,31 | 0,47% | 649.883,00 |
| 09.07.2026 | 273,80 | 275,40 | 270,37 | 273,03 | -0,40% | 1.012.978,00 |
| 08.07.2026 | 278,33 | 278,34 | 272,21 | 274,12 | -3,17% | 1.213.497,00 |
| 07.07.2026 | 287,04 | 288,30 | 281,80 | 283,08 | -0,23% | 1.301.398,00 |
| 06.07.2026 | 284,25 | 284,25 | 278,50 | 283,72 | 0,13% | 1.045.496,00 |
| 02.07.2026 | 278,94 | 283,41 | 276,09 | 283,36 | 1,79% | 1.242.751,00 |
| 01.07.2026 | 278,33 | 282,92 | 277,38 | 278,37 | -0,09% | 1.231.121,00 |
| 30.06.2026 | 279,70 | 280,34 | 276,58 | 278,61 | 0,00% | 1.680.458,00 |
| 29.06.2026 | 281,50 | 282,26 | 277,11 | 278,60 | -1,78% | 1.560.446,00 |
| 26.06.2026 | 280,30 | 283,95 | 277,95 | 283,65 | 0,87% | 2.958.259,00 |
| 25.06.2026 | 277,89 | 283,41 | 277,00 | 281,20 | 1,78% | 1.954.305,00 |
| 24.06.2026 | 272,69 | 279,77 | 270,05 | 276,29 | 2,84% | 1.722.486,00 |
| 23.06.2026 | 267,90 | 273,46 | 267,10 | 268,66 | -0,25% | 1.724.427,00 |
| 22.06.2026 | 267,67 | 271,90 | 265,92 | 269,34 | 0,24% | 1.310.840,00 |
| 19.06.2026 | 268,88 | 269,05 | 268,63 | 268,69 | -0,16% | - |
| 18.06.2026 | 270,58 | 275,44 | 268,86 | 269,12 | 0,02% | 3.332.824,00 |
| 17.06.2026 | 272,19 | 275,35 | 267,80 | 269,06 | -1,76% | 1.738.035,00 |
| 16.06.2026 | 269,50 | 276,78 | 269,00 | 273,87 | 1,97% | 2.259.774,00 |
| 15.06.2026 | 268,71 | 271,15 | 267,50 | 268,58 | 1,19% | 2.046.177,00 |
| 12.06.2026 | 267,70 | 268,00 | 261,76 | 265,41 | 0,68% | 1.935.303,00 |
| 11.06.2026 | 259,08 | 264,83 | 257,50 | 263,63 | 2,58% | 1.397.177,00 |
| 10.06.2026 | 265,16 | 265,16 | 255,09 | 256,99 | -2,82% | 1.828.296,00 |
| 09.06.2026 | 262,00 | 264,48 | 260,59 | 264,44 | 2,73% | 2.244.222,00 |
| 08.06.2026 | 255,24 | 260,54 | 255,00 | 257,41 | -0,22% | 2.198.202,00 |
| 05.06.2026 | 256,78 | 261,29 | 256,35 | 257,97 | 1,43% | 2.353.740,00 |
| 04.06.2026 | 259,14 | 260,75 | 254,00 | 254,33 | -0,52% | 1.158.581,00 |
| 03.06.2026 | 255,76 | 260,06 | 254,21 | 255,67 | -0,23% | 1.349.558,00 |
| 02.06.2026 | 250,76 | 258,55 | 250,25 | 256,26 | 2,31% | 1.929.372,00 |
| 01.06.2026 | 253,27 | 254,31 | 247,84 | 250,47 | -2,16% | 1.307.144,00 |
| 29.05.2026 | 260,17 | 260,92 | 255,63 | 256,00 | -1,63% | 2.939.933,00 |
| 28.05.2026 | 259,54 | 263,95 | 258,62 | 260,25 | -0,89% | 1.656.788,00 |
| 27.05.2026 | 260,00 | 266,91 | 258,19 | 262,58 | 3,28% | 2.606.117,00 |
| 26.05.2026 | 254,59 | 255,59 | 251,95 | 254,23 | 0,36% | 1.054.180,00 |
| 22.05.2026 | 251,70 | 254,04 | 250,50 | 253,32 | 1,26% | 1.254.781,00 |
| 21.05.2026 | 247,40 | 251,80 | 244,93 | 250,18 | 0,62% | 1.472.034,00 |
| 20.05.2026 | 244,96 | 250,36 | 243,21 | 248,64 | 1,18% | 2.028.619,00 |
| 19.05.2026 | 246,00 | 248,02 | 243,15 | 245,73 | -1,40% | 2.791.751,00 |
| 18.05.2026 | 248,36 | 251,35 | 246,95 | 249,21 | 0,64% | 1.542.085,00 |
| 15.05.2026 | 248,32 | 250,15 | 245,25 | 247,62 | -0,51% | 1.842.200,00 |
| 14.05.2026 | 250,00 | 251,07 | 248,60 | 248,88 | -0,30% | 1.587.722,00 |
| 13.05.2026 | 250,79 | 252,97 | 248,60 | 249,62 | -0,83% | 1.757.363,00 |
| 12.05.2026 | 251,12 | 252,40 | 248,75 | 251,70 | 0,24% | 1.625.355,00 |
| 11.05.2026 | 255,82 | 257,37 | 250,13 | 251,10 | -1,23% | 1.654.141,00 |
| 08.05.2026 | 257,88 | 258,36 | 251,89 | 254,22 | -0,91% | 1.869.331,00 |
| 07.05.2026 | 264,02 | 265,50 | 256,44 | 256,55 | -2,61% | 1.860.110,00 |
| 06.05.2026 | 261,65 | 265,79 | 261,65 | 263,42 | 2,24% | 1.691.319,00 |
| 05.05.2026 | 256,93 | 259,12 | 254,57 | 257,65 | 0,81% | 1.145.171,00 |
| 04.05.2026 | 257,58 | 261,02 | 254,83 | 255,59 | -1,51% | 1.726.044,00 |
| 01.05.2026 | 262,48 | 263,10 | 258,99 | 259,51 | -0,42% | 978.377,00 |
| 30.04.2026 | 257,23 | 262,00 | 256,00 | 260,60 | 1,55% | 1.413.433,00 |
| 29.04.2026 | 262,20 | 265,92 | 254,53 | 256,61 | -3,88% | 1.560.211,00 |
| 28.04.2026 | 267,84 | 269,14 | 259,21 | 266,96 | -0,34% | 2.145.332,00 |
| 27.04.2026 | 269,75 | 269,96 | 265,95 | 267,88 | -0,60% | 1.285.470,00 |
| 24.04.2026 | 270,66 | 271,52 | 266,00 | 269,49 | -0,72% | 1.220.109,00 |
| 23.04.2026 | 269,97 | 272,96 | 267,23 | 271,45 | 0,94% | 796.554,00 |
| 22.04.2026 | 271,96 | 274,12 | 267,42 | 268,93 | -0,71% | 1.083.584,00 |
| 21.04.2026 | 277,04 | 277,69 | 269,58 | 270,84 | -1,76% | 1.109.827,00 |
| 20.04.2026 | 274,80 | 278,84 | 274,16 | 275,68 | 0,32% | 1.159.853,00 |
| 17.04.2026 | 270,03 | 279,00 | 269,05 | 274,80 | 2,07% | 2.636.658,00 |
| 16.04.2026 | 270,10 | 273,00 | 267,85 | 269,23 | -0,42% | 1.441.397,00 |
| 15.04.2026 | 271,86 | 273,46 | 267,54 | 270,37 | -1,01% | 1.036.867,00 |
| 14.04.2026 | 276,94 | 276,94 | 272,07 | 273,13 | -0,75% | 1.166.546,00 |
| 13.04.2026 | 271,73 | 275,89 | 269,88 | 275,20 | 0,70% | 1.712.424,00 |
| 10.04.2026 | 273,71 | 274,77 | 272,00 | 273,29 | 0,30% | 1.596.857,00 |
| 09.04.2026 | 270,37 | 273,09 | 268,62 | 272,47 | -0,38% | 923.631,00 |
| 08.04.2026 | 268,77 | 273,56 | 267,79 | 273,51 | 4,29% | 1.326.192,00 |
| 07.04.2026 | 265,71 | 266,53 | 259,14 | 262,26 | -1,79% | 1.238.445,00 |
| 06.04.2026 | 263,13 | 267,10 | 262,48 | 267,03 | 1,04% | 826.308,00 |
| 02.04.2026 | 265,18 | 269,11 | 262,71 | 264,28 | -1,95% | 1.000.609,00 |
| 01.04.2026 | 267,45 | 270,86 | 265,56 | 269,54 | 1,32% | 1.095.884,00 |
| 31.03.2026 | 261,05 | 266,30 | 259,76 | 266,02 | 1,34% | 1.874.419,00 |
| 30.03.2026 | 263,24 | 265,45 | 261,70 | 262,49 | 0,43% | 1.485.948,00 |
| 27.03.2026 | 263,42 | 265,23 | 260,54 | 261,37 | -1,09% | 1.720.202,00 |
| 26.03.2026 | 268,93 | 269,92 | 263,28 | 264,25 | -1,60% | 1.260.255,00 |
| 25.03.2026 | 267,94 | 270,90 | 265,11 | 268,54 | 1,53% | 2.191.579,00 |
| 24.03.2026 | 261,16 | 267,87 | 258,58 | 264,49 | 1,29% | 1.744.483,00 |
| 23.03.2026 | 258,60 | 264,04 | 257,03 | 261,13 | 1,81% | 1.745.240,00 |
| 20.03.2026 | 257,70 | 259,05 | 254,34 | 256,48 | -0,86% | 2.877.689,00 |
| 19.03.2026 | 259,57 | 260,43 | 252,66 | 258,70 | -1,20% | 2.362.769,00 |
| 18.03.2026 | 269,51 | 270,48 | 261,50 | 261,84 | -3,94% | 1.728.127,00 |
| 17.03.2026 | 273,63 | 274,20 | 269,50 | 272,59 | -0,19% | 1.333.818,00 |
| 16.03.2026 | 279,07 | 279,70 | 272,22 | 273,11 | -0,39% | 1.547.995,00 |
| 13.03.2026 | 277,28 | 279,13 | 273,61 | 274,18 | -0,62% | 1.342.509,00 |
| 12.03.2026 | 275,00 | 278,38 | 274,42 | 275,89 | -0,40% | 1.503.878,00 |
| 11.03.2026 | 278,20 | 279,90 | 275,27 | 277,00 | -1,56% | 1.551.938,00 |
| 10.03.2026 | 281,66 | 285,26 | 279,90 | 281,39 | -0,17% | 2.347.252,00 |
| 09.03.2026 | 279,55 | 282,48 | 274,74 | 281,86 | -0,29% | 1.542.535,00 |
| 06.03.2026 | 283,45 | 285,00 | 279,65 | 282,69 | -1,48% | 1.828.526,00 |
| 05.03.2026 | 294,91 | 296,28 | 284,56 | 286,93 | -3,68% | 2.163.112,00 |
| 04.03.2026 | 297,19 | 298,85 | 295,30 | 297,88 | -0,19% | 878.664,00 |
| 03.03.2026 | 299,88 | 299,88 | 292,42 | 298,46 | -1,65% | 1.482.431,00 |
| 02.03.2026 | 304,98 | 305,80 | 297,91 | 303,46 | -1,59% | 1.422.224,00 |
| 27.02.2026 | 305,57 | 308,36 | 303,75 | 308,35 | 0,52% | 1.828.722,00 |
| 26.02.2026 | 308,02 | 308,71 | 303,04 | 306,76 | 0,08% | 1.185.652,00 |
| 25.02.2026 | 308,66 | 309,24 | 302,84 | 306,52 | -0,53% | 1.095.822,00 |
| 24.02.2026 | 308,19 | 309,27 | 305,67 | 308,16 | 0,81% | 1.099.747,00 |