277,360$
0,85%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 276,64 | 277,90 | 274,67 | 277,23 | 0,80% | 1.516.565,00 |
| 23.10.2025 | 275,64 | 277,29 | 273,24 | 275,02 | -0,36% | 1.689.089,00 |
| 22.10.2025 | 277,16 | 278,30 | 275,12 | 276,00 | -0,79% | 1.958.531,00 |
| 21.10.2025 | 278,16 | 280,91 | 276,84 | 278,19 | -0,71% | 1.558.285,00 |
| 20.10.2025 | 277,30 | 280,58 | 276,79 | 280,17 | 1,24% | 1.482.723,00 |
| 17.10.2025 | 271,00 | 276,89 | 270,80 | 276,75 | 2,27% | 1.881.741,00 |
| 16.10.2025 | 272,88 | 275,42 | 268,79 | 270,62 | -1,13% | 1.621.833,00 |
| 15.10.2025 | 271,55 | 276,36 | 271,38 | 273,70 | 0,25% | 794.079,00 |
| 14.10.2025 | 270,05 | 274,33 | 269,11 | 273,03 | 1,04% | 1.233.665,00 |
| 13.10.2025 | 270,77 | 272,55 | 269,50 | 270,22 | -0,68% | 700.912,00 |
| 10.10.2025 | 274,00 | 276,23 | 271,76 | 272,08 | -0,17% | 1.014.330,00 |
| 09.10.2025 | 281,00 | 281,28 | 272,00 | 272,54 | -3,13% | 1.135.588,00 |
| 08.10.2025 | 279,37 | 282,20 | 278,01 | 281,35 | 0,85% | 897.697,00 |
| 07.10.2025 | 279,07 | 280,81 | 277,93 | 278,99 | -0,27% | 1.002.270,00 |
| 06.10.2025 | 277,13 | 280,31 | 276,00 | 279,74 | 1,14% | 935.114,00 |
| 03.10.2025 | 274,71 | 278,43 | 273,24 | 276,60 | 0,95% | 93.246,00 |
| 02.10.2025 | 269,49 | 274,31 | 268,49 | 274,00 | 1,59% | 1.422.458,00 |
| 01.10.2025 | 272,92 | 273,85 | 266,87 | 269,71 | -1,52% | 1.391.428,00 |
| 30.09.2025 | 272,96 | 275,22 | 272,52 | 273,86 | 0,35% | 1.593.716,00 |
| 29.09.2025 | 271,88 | 273,42 | 270,30 | 272,91 | 0,70% | 1.843.519,00 |
| 26.09.2025 | 268,36 | 273,01 | 266,75 | 271,00 | 1,40% | 1.664.784,00 |
| 25.09.2025 | 267,04 | 269,15 | 266,30 | 267,25 | 0,09% | 1.591.400,00 |
| 24.09.2025 | 265,39 | 267,62 | 265,15 | 267,00 | 0,45% | 1.751.301,00 |
| 23.09.2025 | 267,01 | 268,00 | 265,24 | 265,81 | -0,48% | 1.253.836,00 |
| 22.09.2025 | 265,00 | 267,84 | 263,49 | 267,09 | 0,61% | 1.329.330,00 |
| 19.09.2025 | 265,08 | 266,42 | 263,89 | 265,48 | 0,25% | 2.441.169,00 |
| 18.09.2025 | 264,36 | 266,80 | 264,24 | 264,83 | -0,20% | 2.348.965,00 |
| 17.09.2025 | 265,84 | 268,00 | 264,29 | 265,36 | 0,49% | 1.336.195,00 |
| 16.09.2025 | 269,36 | 270,55 | 263,77 | 264,06 | -2,42% | 1.250.622,00 |
| 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 | 273,22 | 275,35 | 272,87 | 274,94 | 0,63% | 1.479.544,00 |
| 03.09.2025 | 273,17 | 275,55 | 271,81 | 273,23 | -0,57% | 1.426.186,00 |
| 02.09.2025 | 275,01 | 276,66 | 274,28 | 274,79 | -0,81% | 985.320,00 |
| 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 |