252,600€
-0,59%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 253,50 | 254,30 | 251,90 | 251,90 | -0,87% | 89,00 |
| 13.02.2026 | 253,20 | 254,10 | 251,90 | 254,10 | 0,04% | 183,00 |
| 12.02.2026 | 255,70 | 258,30 | 251,00 | 254,00 | -0,20% | 1.701,00 |
| 11.02.2026 | 253,00 | 254,50 | 248,40 | 254,50 | 0,04% | 135,00 |
| 10.02.2026 | 241,10 | 254,40 | 239,90 | 254,40 | 5,34% | 365,00 |
| 09.02.2026 | 244,50 | 246,40 | 240,00 | 241,50 | -1,63% | 436,00 |
| 06.02.2026 | 242,50 | 245,50 | 242,50 | 245,50 | 1,03% | 188,00 |
| 05.02.2026 | 244,10 | 244,90 | 241,20 | 243,00 | -0,29% | 962,00 |
| 04.02.2026 | 239,90 | 243,70 | 238,40 | 243,70 | 1,88% | 127,00 |
| 03.02.2026 | 239,50 | 242,00 | 238,40 | 239,20 | -0,71% | 375,00 |
| 02.02.2026 | 234,90 | 240,90 | 234,90 | 240,90 | 1,95% | 450,00 |
| 30.01.2026 | 236,30 | 236,30 | 236,30 | 236,30 | 0,60% | - |
| 29.01.2026 | 233,70 | 234,90 | 233,70 | 234,90 | -0,72% | 58,00 |
| 28.01.2026 | 234,90 | 236,60 | 234,90 | 236,60 | 0,00% | 6,00 |
| 27.01.2026 | 240,00 | 240,00 | 236,50 | 236,60 | -0,67% | 31,00 |
| 26.01.2026 | 238,20 | 238,20 | 238,20 | 238,20 | -0,71% | - |
| 23.01.2026 | 239,20 | 239,90 | 239,20 | 239,90 | 0,33% | 34,00 |
| 22.01.2026 | 239,50 | 240,90 | 238,20 | 239,10 | 3,96% | 213,00 |
| 21.01.2026 | 230,00 | 230,00 | 230,00 | 230,00 | -1,58% | 17,00 |
| 20.01.2026 | 232,60 | 233,70 | 232,60 | 233,70 | -1,39% | 4,00 |
| 19.01.2026 | 237,00 | 237,00 | 237,00 | 237,00 | -0,46% | - |
| 16.01.2026 | 238,10 | 238,10 | 238,10 | 238,10 | -0,46% | 15,00 |
| 15.01.2026 | 237,50 | 240,40 | 235,90 | 239,20 | 1,70% | 263,00 |
| 14.01.2026 | 234,40 | 236,70 | 233,90 | 235,20 | 0,73% | 152,00 |
| 13.01.2026 | 231,30 | 233,50 | 230,80 | 233,50 | 0,56% | 682,00 |
| 12.01.2026 | 231,00 | 234,50 | 229,80 | 232,20 | -0,56% | 308,00 |
| 09.01.2026 | 232,40 | 235,00 | 232,30 | 233,50 | 0,17% | 423,00 |
| 08.01.2026 | 228,90 | 233,10 | 228,40 | 233,10 | 1,61% | 267,00 |
| 07.01.2026 | 233,30 | 233,70 | 229,40 | 229,40 | -1,50% | 299,00 |
| 06.01.2026 | 223,50 | 232,90 | 223,10 | 232,90 | 3,56% | 1.358,00 |
| 05.01.2026 | 223,90 | 225,20 | 222,30 | 224,90 | 0,67% | 2.899,00 |
| 02.01.2026 | 222,80 | 225,30 | 221,70 | 223,40 | -0,58% | 269,00 |
| 30.12.2025 | 224,70 | 226,30 | 224,70 | 224,70 | 0,04% | 44,00 |
| 29.12.2025 | 225,10 | 226,60 | 224,30 | 224,60 | 0,13% | 585,00 |
| 23.12.2025 | 226,10 | 227,90 | 224,30 | 224,30 | -1,32% | 180,00 |
| 22.12.2025 | 224,30 | 227,30 | 223,80 | 227,30 | 1,16% | 385,00 |
| 19.12.2025 | 223,40 | 224,70 | 222,60 | 224,70 | -0,44% | 317,00 |
| 18.12.2025 | 222,80 | 225,90 | 222,80 | 225,70 | 1,39% | 109,00 |
| 17.12.2025 | 222,50 | 222,60 | 220,70 | 222,60 | 0,72% | 16,00 |
| 16.12.2025 | 221,40 | 221,40 | 220,20 | 221,00 | -0,23% | 97,00 |
| 15.12.2025 | 226,20 | 226,40 | 221,50 | 221,50 | -0,94% | 630,00 |
| 12.12.2025 | 224,10 | 225,10 | 222,40 | 223,60 | 0,95% | 235,00 |
| 11.12.2025 | 220,40 | 221,50 | 218,70 | 221,50 | 0,32% | 377,00 |
| 10.12.2025 | 218,50 | 220,80 | 218,20 | 220,80 | 0,82% | 81,00 |
| 09.12.2025 | 220,30 | 222,10 | 219,00 | 219,00 | -0,95% | 261,00 |
| 08.12.2025 | 224,50 | 225,30 | 221,10 | 221,10 | -1,12% | 484,00 |
| 05.12.2025 | 226,00 | 227,80 | 223,30 | 223,60 | -0,75% | 295,00 |
| 04.12.2025 | 225,50 | 225,60 | 225,30 | 225,30 | -1,53% | 202,00 |
| 03.12.2025 | 232,20 | 234,30 | 228,80 | 228,80 | -1,46% | 284,00 |
| 02.12.2025 | 234,00 | 234,80 | 232,20 | 232,20 | -1,19% | 107,00 |
| 01.12.2025 | 235,80 | 237,50 | 235,00 | 235,00 | -0,72% | 236,00 |
| 28.11.2025 | 238,70 | 238,70 | 236,70 | 236,70 | 0,13% | 179,00 |
| 27.11.2025 | 236,40 | 237,30 | 236,30 | 236,40 | -0,67% | 159,00 |
| 26.11.2025 | 236,10 | 238,00 | 235,50 | 238,00 | 0,59% | 295,00 |
| 25.11.2025 | 232,20 | 237,30 | 232,20 | 236,60 | 1,85% | 134,00 |
| 24.11.2025 | 233,20 | 233,20 | 230,40 | 232,30 | -0,26% | 285,00 |
| 21.11.2025 | 228,30 | 232,90 | 226,90 | 232,90 | 2,64% | 224,00 |
| 20.11.2025 | 229,50 | 229,50 | 226,90 | 226,90 | 0,40% | 149,00 |
| 19.11.2025 | 219,70 | 226,00 | 219,70 | 226,00 | 1,99% | 314,00 |
| 18.11.2025 | 218,70 | 221,60 | 217,40 | 221,60 | 0,64% | 362,00 |
| 17.11.2025 | 223,10 | 224,10 | 220,20 | 220,20 | -1,30% | 290,00 |
| 14.11.2025 | 223,60 | 226,00 | 223,10 | 223,10 | -1,02% | 214,00 |
| 13.11.2025 | 224,30 | 226,70 | 224,30 | 225,40 | -0,13% | 157,00 |
| 12.11.2025 | 227,40 | 227,80 | 225,70 | 225,70 | -0,04% | 259,00 |
| 11.11.2025 | 222,60 | 225,80 | 222,60 | 225,80 | 1,35% | 56,00 |
| 10.11.2025 | 221,10 | 223,00 | 220,70 | 222,80 | 1,41% | 372,00 |
| 07.11.2025 | 220,30 | 220,50 | 217,10 | 219,70 | 0,50% | 87,00 |
| 06.11.2025 | 223,90 | 224,00 | 218,60 | 218,60 | -2,37% | 141,00 |
| 05.11.2025 | 224,60 | 226,60 | 223,70 | 223,90 | 0,09% | 166,00 |
| 04.11.2025 | 222,80 | 224,40 | 222,40 | 223,70 | 0,13% | 247,00 |
| 03.11.2025 | 223,50 | 225,40 | 219,40 | 223,40 | -0,31% | 763,00 |
| 31.10.2025 | 222,30 | 224,90 | 222,00 | 224,10 | 0,58% | 189,00 |
| 30.10.2025 | 220,50 | 225,30 | 220,40 | 222,80 | -0,04% | 370,00 |
| 29.10.2025 | 230,40 | 231,80 | 221,50 | 222,90 | -3,04% | 966,00 |
| 28.10.2025 | 240,30 | 243,60 | 228,70 | 229,90 | -4,05% | 795,00 |
| 27.10.2025 | 239,80 | 239,80 | 237,80 | 239,60 | 0,71% | 184,00 |
| 24.10.2025 | 236,20 | 237,90 | 236,20 | 237,90 | 0,51% | 292,00 |
| 23.10.2025 | 238,80 | 239,10 | 236,20 | 236,70 | -0,67% | 186,00 |
| 22.10.2025 | 239,10 | 241,00 | 238,20 | 238,30 | -0,04% | 135,00 |
| 21.10.2025 | 239,70 | 241,90 | 238,40 | 238,40 | -0,83% | 282,00 |
| 20.10.2025 | 238,70 | 240,40 | 236,30 | 240,40 | 1,91% | 339,00 |
| 17.10.2025 | 228,80 | 236,20 | 227,70 | 235,90 | 1,90% | 587,00 |
| 16.10.2025 | 236,10 | 236,30 | 230,60 | 231,50 | -1,41% | 523,00 |
| 15.10.2025 | 236,50 | 237,30 | 234,80 | 234,80 | 0,77% | 209,00 |
| 14.10.2025 | 231,30 | 234,50 | 230,10 | 233,00 | -0,13% | 519,00 |
| 13.10.2025 | 235,40 | 237,90 | 233,30 | 233,30 | -1,19% | 202,00 |
| 10.10.2025 | 235,30 | 237,70 | 235,20 | 236,10 | -0,76% | 47,00 |
| 09.10.2025 | 242,60 | 243,30 | 237,10 | 237,90 | -1,61% | 538,00 |
| 08.10.2025 | 240,90 | 241,80 | 239,20 | 241,80 | 0,92% | 655,00 |
| 07.10.2025 | 239,90 | 241,20 | 238,20 | 239,60 | 0,25% | 268,00 |
| 06.10.2025 | 237,00 | 239,00 | 235,90 | 239,00 | 1,14% | 903,00 |
| 03.10.2025 | 233,40 | 236,30 | 233,00 | 236,30 | 1,03% | 173,00 |
| 02.10.2025 | 228,50 | 233,90 | 228,50 | 233,90 | 1,87% | 154,00 |
| 01.10.2025 | 232,50 | 233,30 | 229,60 | 229,60 | -1,54% | 105,00 |
| 30.09.2025 | 231,10 | 233,60 | 231,00 | 233,20 | 0,39% | 395,00 |
| 29.09.2025 | 232,50 | 233,00 | 230,90 | 232,30 | 0,09% | 303,00 |
| 26.09.2025 | 229,80 | 233,30 | 228,80 | 232,10 | 0,69% | 80,00 |
| 25.09.2025 | 226,80 | 230,50 | 225,80 | 230,50 | 1,86% | 538,00 |
| 24.09.2025 | 225,10 | 227,20 | 225,10 | 226,30 | 0,35% | 304,00 |
| 23.09.2025 | 225,60 | 227,50 | 225,50 | 225,50 | -0,75% | 58,00 |