245,240$
0,65%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 244,68 | 246,86 | 243,44 | 245,24 | 0,65% | 848.658,00 |
| 25.07.2024 | 245,10 | 248,60 | 243,60 | 243,66 | -0,72% | 918.161,00 |
| 24.07.2024 | 246,75 | 248,41 | 244,69 | 245,43 | -0,52% | 1.228.359,00 |
| 23.07.2024 | 247,40 | 247,40 | 245,61 | 246,72 | 0,15% | 704.895,00 |
| 22.07.2024 | 244,47 | 246,52 | 243,63 | 246,35 | 1,31% | 661.340,00 |
| 19.07.2024 | 243,10 | 243,72 | 241,24 | 243,17 | 0,37% | 1.025.982,00 |
| 18.07.2024 | 242,63 | 245,09 | 241,45 | 242,27 | -0,43% | 609.017,00 |
| 17.07.2024 | 245,00 | 245,27 | 242,70 | 243,32 | -0,76% | 642.173,00 |
| 16.07.2024 | 242,39 | 245,37 | 241,88 | 245,19 | 1,38% | 726.317,00 |
| 15.07.2024 | 246,51 | 246,51 | 241,25 | 241,85 | -1,73% | 714.553,00 |
| 12.07.2024 | 245,08 | 246,50 | 244,75 | 246,12 | 0,66% | 745.634,00 |
| 11.07.2024 | 244,43 | 245,77 | 243,18 | 244,50 | 0,51% | 985.334,00 |
| 10.07.2024 | 242,07 | 243,32 | 241,69 | 243,27 | 0,42% | 837.933,00 |
| 09.07.2024 | 242,11 | 243,20 | 241,67 | 242,25 | -0,26% | 974.323,00 |
| 08.07.2024 | 242,39 | 244,39 | 241,40 | 242,88 | 1,97% | 1.532.911,00 |
| 05.07.2024 | 236,43 | 238,41 | 235,57 | 238,19 | 0,99% | 1.349.604,00 |
| 03.07.2024 | 235,94 | 236,88 | 235,20 | 235,85 | 0,08% | 678.162,00 |
| 02.07.2024 | 235,95 | 237,29 | 234,57 | 235,65 | 0,06% | 917.159,00 |
| 01.07.2024 | 238,96 | 239,49 | 235,13 | 235,50 | -1,05% | 809.502,00 |
| 28.06.2024 | 238,59 | 239,89 | 237,79 | 238,00 | -0,65% | 1.806.035,00 |
| 27.06.2024 | 240,50 | 241,00 | 239,31 | 239,55 | -0,46% | 682.132,00 |
| 26.06.2024 | 240,30 | 241,16 | 239,47 | 240,65 | -0,22% | 711.753,00 |
| 25.06.2024 | 244,25 | 244,62 | 240,50 | 241,18 | -1,41% | 862.519,00 |
| 24.06.2024 | 244,16 | 245,93 | 243,81 | 244,64 | 0,27% | 871.316,00 |
| 21.06.2024 | 245,73 | 245,73 | 242,05 | 243,99 | 0,04% | 3.663.747,00 |
| 20.06.2024 | 242,98 | 245,10 | 241,86 | 243,89 | 0,25% | 1.352.125,00 |
| 18.06.2024 | 242,00 | 245,26 | 241,63 | 243,29 | 0,04% | 1.453.497,00 |
| 17.06.2024 | 239,33 | 243,37 | 237,09 | 243,20 | 1,31% | 1.419.768,00 |
| 14.06.2024 | 240,22 | 241,09 | 238,15 | 240,05 | -0,61% | 709.397,00 |
| 13.06.2024 | 241,05 | 241,87 | 239,32 | 241,53 | -0,06% | 687.322,00 |
| 12.06.2024 | 242,12 | 243,37 | 240,91 | 241,68 | 0,44% | 1.121.412,00 |
| 11.06.2024 | 239,20 | 240,73 | 237,40 | 240,61 | 0,77% | 878.743,00 |
| 10.06.2024 | 238,61 | 239,29 | 236,71 | 238,77 | -0,18% | 766.686,00 |
| 07.06.2024 | 240,00 | 240,00 | 238,23 | 239,19 | -0,55% | 1.071.646,00 |
| 06.06.2024 | 239,80 | 240,61 | 238,14 | 240,52 | 0,56% | 1.285.072,00 |
| 05.06.2024 | 235,50 | 239,66 | 234,38 | 239,19 | 1,56% | 1.382.903,00 |
| 04.06.2024 | 232,59 | 235,73 | 232,35 | 235,52 | 1,12% | 996.726,00 |
| 03.06.2024 | 231,29 | 233,38 | 230,75 | 232,92 | 0,31% | 1.255.921,00 |
| 31.05.2024 | 228,54 | 232,68 | 227,54 | 232,20 | 1,53% | 2.435.654,00 |
| 30.05.2024 | 225,97 | 228,92 | 225,50 | 228,70 | 1,14% | 770.683,00 |
| 29.05.2024 | 227,23 | 227,95 | 225,88 | 226,13 | -1,21% | 849.799,00 |
| 28.05.2024 | 233,60 | 233,93 | 228,46 | 228,90 | -2,31% | 881.233,00 |
| 24.05.2024 | 233,86 | 234,59 | 232,84 | 234,31 | 0,51% | 541.756,00 |
| 23.05.2024 | 234,03 | 234,62 | 232,26 | 233,13 | -0,24% | 687.041,00 |
| 22.05.2024 | 234,87 | 235,10 | 233,44 | 233,70 | -0,55% | 586.876,00 |
| 21.05.2024 | 236,00 | 236,00 | 234,51 | 235,00 | 0,13% | 874.178,00 |
| 20.05.2024 | 233,17 | 235,85 | 233,17 | 234,69 | 0,44% | 638.010,00 |
| 17.05.2024 | 233,58 | 233,96 | 232,44 | 233,66 | 0,44% | 785.102,00 |
| 16.05.2024 | 233,54 | 234,13 | 231,69 | 232,63 | -0,14% | 947.252,00 |
| 15.05.2024 | 232,38 | 233,13 | 231,80 | 232,95 | 0,45% | 614.185,00 |
| 14.05.2024 | 231,22 | 232,69 | 230,80 | 231,90 | 0,06% | 860.865,00 |
| 13.05.2024 | 232,84 | 234,07 | 231,70 | 231,75 | -0,76% | 1.426.466,00 |
| 10.05.2024 | 233,93 | 234,25 | 232,76 | 233,52 | -0,03% | 683.476,00 |
| 09.05.2024 | 233,00 | 233,93 | 232,18 | 233,58 | 0,15% | 721.302,00 |
| 08.05.2024 | 233,94 | 234,68 | 232,18 | 233,23 | 0,13% | 1.445.450,00 |
| 07.05.2024 | 230,00 | 233,30 | 228,82 | 232,92 | 1,73% | 1.202.286,00 |
| 06.05.2024 | 228,20 | 229,53 | 226,98 | 228,95 | 0,64% | 968.462,00 |
| 03.05.2024 | 228,00 | 228,56 | 226,08 | 227,50 | 0,33% | 1.068.171,00 |
| 02.05.2024 | 224,83 | 227,77 | 224,32 | 226,76 | 0,79% | 1.175.880,00 |
| 01.05.2024 | 226,64 | 227,58 | 224,19 | 224,98 | -0,52% | 801.409,00 |
| 30.04.2024 | 226,00 | 230,21 | 225,78 | 226,15 | 2,02% | 2.358.067,00 |
| 29.04.2024 | 222,39 | 222,66 | 219,97 | 221,67 | 0,26% | 1.252.191,00 |
| 26.04.2024 | 219,20 | 221,99 | 218,25 | 221,10 | 0,60% | 1.242.930,00 |
| 25.04.2024 | 219,56 | 220,88 | 218,19 | 219,79 | -0,45% | 1.072.728,00 |
| 24.04.2024 | 219,03 | 221,11 | 218,81 | 220,78 | 0,51% | 670.449,00 |
| 23.04.2024 | 220,04 | 220,72 | 218,33 | 219,66 | 0,16% | 716.510,00 |
| 22.04.2024 | 218,76 | 220,15 | 217,27 | 219,31 | 0,53% | 853.098,00 |
| 19.04.2024 | 219,51 | 219,92 | 217,05 | 218,16 | -0,48% | 2.586.604,00 |
| 18.04.2024 | 219,82 | 220,46 | 217,23 | 219,21 | -0,02% | 922.955,00 |
| 17.04.2024 | 221,20 | 221,26 | 217,64 | 219,25 | -0,51% | 910.450,00 |
| 16.04.2024 | 219,58 | 221,76 | 218,85 | 220,38 | 0,61% | 1.698.615,00 |
| 15.04.2024 | 222,67 | 223,29 | 218,37 | 219,04 | -1,20% | 965.493,00 |
| 12.04.2024 | 221,71 | 222,32 | 219,22 | 221,69 | 0,43% | 1.134.523,00 |
| 11.04.2024 | 222,34 | 223,17 | 220,71 | 220,75 | -0,63% | 1.052.555,00 |
| 10.04.2024 | 222,80 | 224,07 | 221,01 | 222,15 | -1,61% | 1.361.978,00 |
| 09.04.2024 | 227,47 | 227,60 | 224,16 | 225,79 | -0,44% | 1.160.672,00 |
| 08.04.2024 | 228,13 | 228,93 | 225,45 | 226,79 | -0,42% | 935.013,00 |
| 05.04.2024 | 225,42 | 228,37 | 224,93 | 227,75 | 1,41% | 1.449.685,00 |
| 04.04.2024 | 229,54 | 230,31 | 224,46 | 224,58 | -1,61% | 929.028,00 |
| 03.04.2024 | 228,50 | 229,31 | 227,11 | 228,26 | 0,36% | 828.567,00 |
| 02.04.2024 | 227,46 | 228,48 | 226,65 | 227,45 | -0,21% | 830.069,00 |
| 01.04.2024 | 230,30 | 230,48 | 227,15 | 227,93 | -1,29% | 905.473,00 |
| 28.03.2024 | 231,57 | 231,57 | 230,05 | 230,90 | -0,37% | 820.956,00 |
| 27.03.2024 | 230,00 | 231,86 | 228,26 | 231,76 | 1,55% | 1.195.151,00 |
| 26.03.2024 | 226,93 | 229,04 | 226,72 | 228,23 | 0,51% | 978.683,00 |
| 25.03.2024 | 229,33 | 229,33 | 226,79 | 227,07 | -0,96% | 1.002.770,00 |
| 22.03.2024 | 228,74 | 229,80 | 228,02 | 229,27 | 0,20% | 1.055.192,00 |
| 21.03.2024 | 228,80 | 229,60 | 227,03 | 228,82 | 0,09% | 1.289.167,00 |
| 20.03.2024 | 228,52 | 229,70 | 227,31 | 228,61 | 0,56% | 1.112.156,00 |
| 19.03.2024 | 229,64 | 229,64 | 225,23 | 227,34 | -0,34% | 1.278.070,00 |
| 18.03.2024 | 226,93 | 229,56 | 226,79 | 228,12 | 0,63% | 1.191.501,00 |
| 15.03.2024 | 222,63 | 227,15 | 222,63 | 226,70 | 0,83% | 3.365.963,00 |
| 14.03.2024 | 225,15 | 225,83 | 223,66 | 224,83 | -0,16% | 1.029.072,00 |
| 13.03.2024 | 224,00 | 226,00 | 223,63 | 225,18 | 0,72% | 780.055,00 |
| 12.03.2024 | 223,50 | 224,21 | 223,01 | 223,56 | -0,15% | 1.655.512,00 |
| 11.03.2024 | 223,37 | 223,92 | 221,91 | 223,90 | 0,20% | 1.281.852,00 |
| 08.03.2024 | 224,98 | 226,27 | 223,34 | 223,46 | -0,49% | 860.219,00 |
| 07.03.2024 | 225,00 | 226,32 | 224,06 | 224,57 | 0,46% | 857.710,00 |
| 06.03.2024 | 223,48 | 225,39 | 222,60 | 223,54 | 0,06% | 847.875,00 |
| 05.03.2024 | 224,92 | 226,62 | 222,98 | 223,41 | -1,10% | 1.050.427,00 |