276,920$
-0,75%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 279,05 | 280,09 | 276,58 | 277,04 | -0,71% | 925.310,00 |
| 28.08.2025 | 280,40 | 280,40 | 277,45 | 279,02 | -0,49% | 851.283,00 |
| 27.08.2025 | 278,95 | 280,98 | 278,29 | 280,38 | 0,42% | 850.016,00 |
| 26.08.2025 | 278,45 | 279,38 | 277,26 | 279,22 | 0,31% | 1.815.541,00 |
| 25.08.2025 | 283,11 | 284,10 | 278,07 | 278,36 | -1,89% | 1.092.547,00 |
| 22.08.2025 | 284,39 | 286,04 | 283,35 | 283,73 | 0,24% | 1.149.491,00 |
| 21.08.2025 | 284,33 | 284,39 | 282,23 | 283,06 | -0,84% | 1.028.853,00 |
| 20.08.2025 | 282,34 | 286,04 | 282,25 | 285,47 | 0,64% | 1.115.992,00 |
| 19.08.2025 | 281,11 | 285,11 | 280,31 | 283,66 | 1,28% | 993.187,00 |
| 18.08.2025 | 279,82 | 282,67 | 279,42 | 280,08 | -0,27% | 1.427.029,00 |
| 15.08.2025 | 280,58 | 281,03 | 277,82 | 280,83 | 0,30% | 1.250.289,00 |
| 14.08.2025 | 280,27 | 281,00 | 278,30 | 279,98 | -0,66% | 1.159.174,00 |
| 13.08.2025 | 277,77 | 281,96 | 277,16 | 281,83 | 1,88% | 1.360.063,00 |
| 12.08.2025 | 273,93 | 276,66 | 270,57 | 276,62 | 1,14% | 1.205.949,00 |
| 11.08.2025 | 272,56 | 274,00 | 271,57 | 273,50 | 0,23% | 827.128,00 |
| 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% | 629.696,00 |
| 06.08.2025 | 267,52 | 269,00 | 265,52 | 268,79 | 0,87% | 935.076,00 |
| 05.08.2025 | 264,37 | 266,68 | 263,02 | 266,48 | 0,83% | 1.138.776,00 |
| 04.08.2025 | 261,86 | 264,32 | 259,61 | 264,28 | 1,25% | 709.264,00 |
| 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% | 1.344.359,00 |
| 30.07.2025 | 260,11 | 265,91 | 259,01 | 263,13 | 1,44% | 1.707.186,00 |
| 29.07.2025 | 266,75 | 267,12 | 255,02 | 259,39 | -3,93% | 2.218.151,00 |
| 28.07.2025 | 271,26 | 272,32 | 269,07 | 269,99 | -0,65% | 1.756.474,00 |
| 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% | 1.286.573,00 |
| 23.07.2025 | 270,75 | 271,45 | 267,42 | 268,50 | -0,76% | 965.742,00 |
| 22.07.2025 | 268,59 | 270,79 | 267,72 | 270,55 | 0,91% | 1.107.161,00 |
| 21.07.2025 | 268,71 | 270,57 | 267,51 | 268,11 | -0,24% | 778.793,00 |
| 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% | 741.671,00 |
| 16.07.2025 | 264,58 | 267,75 | 263,43 | 267,72 | 1,09% | 970.802,00 |
| 15.07.2025 | 267,27 | 268,23 | 264,67 | 264,83 | -1,27% | 1.142.482,00 |
| 14.07.2025 | 264,92 | 268,49 | 264,92 | 268,23 | 0,48% | 944.806,00 |
| 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% | 952.821,00 |
| 09.07.2025 | 269,33 | 270,40 | 266,38 | 268,21 | -0,26% | 1.144.594,00 |
| 08.07.2025 | 270,02 | 271,98 | 268,85 | 268,90 | -1,06% | 1.321.675,00 |
| 07.07.2025 | 272,20 | 273,86 | 270,41 | 271,78 | -0,84% | 862.107,00 |
| 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% | 899.109,00 |
| 01.07.2025 | 268,39 | 274,02 | 267,58 | 272,61 | 1,18% | 1.055.863,00 |
| 30.06.2025 | 266,45 | 269,98 | 264,98 | 269,44 | 0,74% | 1.613.943,00 |
| 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% | 882.907,00 |
| 24.06.2025 | 267,23 | 267,49 | 264,74 | 266,84 | 0,33% | 903.644,00 |
| 23.06.2025 | 259,67 | 266,19 | 259,67 | 265,95 | 1,81% | 1.065.278,00 |
| 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% | 966.517,00 |
| 16.06.2025 | 265,56 | 267,59 | 264,37 | 266,14 | 0,73% | 850.796,00 |
| 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% | 1.156.520,00 |
| 11.06.2025 | 269,31 | 269,72 | 266,62 | 267,94 | -0,53% | 1.348.598,00 |
| 10.06.2025 | 267,07 | 269,89 | 265,57 | 269,37 | 1,13% | 1.431.879,00 |
| 09.06.2025 | 267,32 | 267,41 | 264,07 | 266,35 | -0,27% | 875.264,00 |
| 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% | 1.006.656,00 |
| 04.06.2025 | 265,58 | 267,85 | 264,63 | 267,04 | 0,61% | 887.974,00 |
| 03.06.2025 | 264,99 | 266,73 | 262,59 | 265,42 | 0,10% | 1.429.027,00 |
| 02.06.2025 | 264,19 | 265,47 | 261,79 | 265,15 | -0,18% | 990.772,00 |
| 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% | 1.035.780,00 |
| 28.05.2025 | 263,61 | 264,57 | 261,87 | 262,75 | -1,03% | 783.777,00 |
| 27.05.2025 | 261,86 | 265,54 | 260,98 | 265,48 | 1,68% | 893.092,00 |
| 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% | 872.266,00 |
| 21.05.2025 | 260,98 | 262,60 | 259,68 | 260,95 | -0,55% | 1.058.397,00 |
| 20.05.2025 | 260,07 | 262,44 | 259,47 | 262,38 | 0,39% | 891.383,00 |
| 19.05.2025 | 257,76 | 261,65 | 256,55 | 261,36 | 0,88% | 1.132.046,00 |
| 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% | 871.844,00 |
| 14.05.2025 | 250,44 | 253,00 | 249,04 | 250,15 | -0,54% | 1.043.628,00 |
| 13.05.2025 | 253,35 | 254,97 | 251,21 | 251,50 | -1,17% | 1.290.887,00 |
| 12.05.2025 | 256,50 | 258,32 | 253,19 | 254,48 | 0,72% | 1.975.440,00 |
| 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% | 1.078.077,00 |
| 07.05.2025 | 252,02 | 255,02 | 251,45 | 254,33 | 0,66% | 1.322.529,00 |
| 06.05.2025 | 251,96 | 255,27 | 251,66 | 252,65 | -0,96% | 838.960,00 |
| 05.05.2025 | 254,73 | 256,60 | 253,92 | 255,10 | -0,11% | 791.313,00 |
| 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% | 1.765.163,00 |
| 30.04.2025 | 246,04 | 252,56 | 243,79 | 251,43 | 1,83% | 2.011.503,00 |
| 29.04.2025 | 245,50 | 247,79 | 240,92 | 246,91 | 3,30% | 1.837.988,00 |
| 28.04.2025 | 240,00 | 240,99 | 236,50 | 239,03 | 0,37% | 1.749.371,00 |
| 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% | 836.210,00 |
| 23.04.2025 | 239,76 | 241,51 | 236,00 | 237,95 | 0,48% | 1.093.542,00 |
| 22.04.2025 | 234,51 | 237,30 | 233,73 | 236,81 | 2,29% | 1.331.393,00 |
| 21.04.2025 | 238,08 | 238,27 | 229,39 | 231,51 | -3,02% | 808.410,00 |
| 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% | 1.865.891,00 |
| 15.04.2025 | 239,19 | 240,27 | 237,00 | 238,18 | -0,18% | 1.478.529,00 |
| 14.04.2025 | 237,52 | 239,65 | 235,83 | 238,62 | 1,40% | 920.165,00 |
| 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% | 1.610.875,00 |
| 09.04.2025 | 222,35 | 238,02 | 221,62 | 237,55 | 5,27% | 1.861.854,00 |
| 08.04.2025 | 235,79 | 236,32 | 222,90 | 225,65 | -2,03% | 1.951.310,00 |