265,210$
-0,15%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 235,36 | 239,27 | 226,42 | 230,33 | -3,13% | 2.166.017,00 |
| 04.04.2025 | 247,99 | 251,20 | 236,55 | 237,77 | -4,98% | 2.595.479,00 |
| 03.04.2025 | 250,89 | 257,55 | 249,51 | 250,24 | -1,35% | 1.610.640,00 |
| 02.04.2025 | 252,85 | 253,74 | 251,11 | 253,66 | -0,24% | 1.023.335,00 |
| 01.04.2025 | 252,51 | 254,69 | 250,47 | 254,27 | 0,30% | 1.078.232,00 |
| 31.03.2025 | 249,50 | 254,45 | 248,68 | 253,52 | 1,61% | 1.567.748,00 |
| 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% | 880.328,00 |
| 26.03.2025 | 251,94 | 253,46 | 251,60 | 252,39 | 0,47% | 1.188.346,00 |
| 25.03.2025 | 252,64 | 253,42 | 250,00 | 251,20 | -0,56% | 1.103.643,00 |
| 24.03.2025 | 250,55 | 253,51 | 249,86 | 252,62 | 0,65% | 1.400.654,00 |
| 21.03.2025 | 249,87 | 251,30 | 247,23 | 251,00 | -0,37% | 3.034.077,00 |
| 20.03.2025 | 253,48 | 253,48 | 250,47 | 251,94 | -0,86% | 1.177.401,00 |
| 19.03.2025 | 253,00 | 255,62 | 252,73 | 254,12 | 0,17% | 1.700.273,00 |
| 18.03.2025 | 252,13 | 253,73 | 250,31 | 253,70 | 0,72% | 2.627.236,00 |
| 17.03.2025 | 249,96 | 254,14 | 249,41 | 251,88 | 0,37% | 1.053.710,00 |
| 14.03.2025 | 251,00 | 252,16 | 247,90 | 250,96 | -0,06% | 1.944.334,00 |
| 13.03.2025 | 255,74 | 256,47 | 248,25 | 251,11 | -1,59% | 2.156.776,00 |
| 12.03.2025 | 259,56 | 260,48 | 254,78 | 255,18 | -1,50% | 1.848.475,00 |
| 11.03.2025 | 265,99 | 265,99 | 258,46 | 259,06 | -2,49% | 2.241.352,00 |
| 10.03.2025 | 266,41 | 271,77 | 264,75 | 265,68 | -1,33% | 1.523.975,00 |
| 07.03.2025 | 264,61 | 270,14 | 264,15 | 269,26 | 1,13% | 1.160.222,00 |
| 06.03.2025 | 268,48 | 269,38 | 265,05 | 266,25 | -1,25% | 1.350.892,00 |
| 05.03.2025 | 269,67 | 271,40 | 267,38 | 269,63 | 0,69% | 1.493.197,00 |
| 04.03.2025 | 269,00 | 271,29 | 267,06 | 267,77 | -0,76% | 1.550.946,00 |
| 03.03.2025 | 271,14 | 273,69 | 269,07 | 269,82 | 0,30% | 1.463.480,00 |
| 28.02.2025 | 269,22 | 270,57 | 267,66 | 269,01 | 0,68% | 2.340.086,00 |
| 27.02.2025 | 265,47 | 269,23 | 264,91 | 267,18 | 0,27% | 1.193.244,00 |
| 26.02.2025 | 264,69 | 268,08 | 264,69 | 266,47 | 0,29% | 849.663,00 |
| 25.02.2025 | 264,58 | 268,16 | 264,04 | 265,69 | 0,71% | 1.448.776,00 |
| 24.02.2025 | 264,69 | 265,90 | 263,52 | 263,81 | -0,33% | 874.375,00 |
| 21.02.2025 | 267,37 | 267,79 | 264,22 | 264,69 | -0,99% | 970.261,00 |
| 20.02.2025 | 265,24 | 267,61 | 264,07 | 267,34 | 0,41% | 924.765,00 |
| 19.02.2025 | 265,18 | 266,55 | 263,82 | 266,24 | 0,01% | 847.276,00 |
| 18.02.2025 | 264,92 | 267,66 | 262,98 | 266,22 | 0,56% | 1.265.169,00 |
| 14.02.2025 | 266,07 | 268,00 | 264,54 | 264,74 | -0,27% | 991.756,00 |
| 13.02.2025 | 262,05 | 267,23 | 262,05 | 265,47 | 1,31% | 1.448.551,00 |
| 12.02.2025 | 256,89 | 262,57 | 255,15 | 262,03 | 0,31% | 1.968.973,00 |
| 11.02.2025 | 267,49 | 267,56 | 260,54 | 261,23 | 6,22% | 2.962.505,00 |
| 10.02.2025 | 247,00 | 247,21 | 244,58 | 245,94 | -0,59% | 2.060.307,00 |
| 07.02.2025 | 249,22 | 249,79 | 247,00 | 247,40 | -1,05% | 848.809,00 |
| 06.02.2025 | 250,00 | 250,11 | 247,10 | 250,03 | 0,13% | 1.068.008,00 |
| 05.02.2025 | 249,02 | 250,68 | 248,12 | 249,71 | 0,35% | 1.137.212,00 |
| 04.02.2025 | 249,87 | 251,22 | 247,26 | 248,84 | -0,27% | 1.251.566,00 |
| 03.02.2025 | 247,70 | 250,80 | 245,02 | 249,51 | -0,27% | 981.362,00 |
| 31.01.2025 | 251,29 | 252,56 | 249,01 | 250,19 | -0,92% | 1.017.287,00 |
| 30.01.2025 | 248,72 | 252,85 | 247,08 | 252,51 | 2,26% | 1.004.897,00 |
| 29.01.2025 | 249,10 | 250,73 | 246,77 | 246,93 | -1,04% | 874.209,00 |
| 28.01.2025 | 250,84 | 253,19 | 246,98 | 249,52 | 1,35% | 1.393.211,00 |
| 27.01.2025 | 241,73 | 246,83 | 240,60 | 246,20 | 1,71% | 1.235.298,00 |
| 24.01.2025 | 242,20 | 243,81 | 241,55 | 242,06 | -0,35% | 924.086,00 |
| 23.01.2025 | 241,83 | 243,14 | 239,66 | 242,92 | 0,53% | 808.122,00 |
| 22.01.2025 | 240,36 | 243,11 | 239,02 | 241,63 | 0,23% | 1.055.041,00 |
| 21.01.2025 | 236,69 | 241,17 | 236,64 | 241,07 | 1,54% | 1.260.670,00 |
| 17.01.2025 | 240,59 | 241,85 | 237,41 | 237,42 | -0,72% | 2.312.524,00 |
| 16.01.2025 | 236,93 | 239,36 | 236,59 | 239,15 | 1,10% | 1.024.063,00 |
| 15.01.2025 | 236,63 | 238,34 | 235,13 | 236,55 | 1,13% | 1.222.514,00 |
| 14.01.2025 | 233,38 | 235,19 | 232,83 | 233,90 | 0,19% | 1.080.066,00 |
| 13.01.2025 | 227,63 | 233,57 | 227,63 | 233,46 | 1,63% | 1.356.026,00 |
| 10.01.2025 | 231,77 | 233,72 | 229,52 | 229,72 | -2,07% | 1.254.279,00 |
| 08.01.2025 | 231,86 | 234,88 | 230,92 | 234,57 | 1,35% | 904.659,00 |
| 07.01.2025 | 231,44 | 233,75 | 229,47 | 231,44 | 0,03% | 1.238.347,00 |