232,850€
-1,42%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 233,10 | 234,40 | 232,50 | 233,10 | -1,31% | 419,00 |
| 14.11.2024 | 237,50 | 239,40 | 235,50 | 236,20 | 0,25% | 200,00 |
| 13.11.2024 | 232,30 | 235,90 | 232,30 | 235,60 | 0,90% | 346,00 |
| 12.11.2024 | 234,50 | 237,60 | 233,50 | 233,50 | -0,64% | 884,00 |
| 11.11.2024 | 234,70 | 237,40 | 233,60 | 235,00 | 0,34% | 455,00 |
| 08.11.2024 | 228,90 | 234,20 | 227,90 | 234,20 | 2,36% | 256,00 |
| 07.11.2024 | 229,00 | 229,90 | 226,20 | 228,80 | 0,57% | 671,00 |
| 06.11.2024 | 232,20 | 233,50 | 227,50 | 227,50 | 0,53% | 438,00 |
| 05.11.2024 | 223,80 | 226,30 | 223,70 | 226,30 | 1,12% | 248,00 |
| 04.11.2024 | 224,10 | 225,20 | 223,20 | 223,80 | -1,06% | 537,00 |
| 01.11.2024 | 226,50 | 226,80 | 224,60 | 226,20 | -0,09% | 506,00 |
| 31.10.2024 | 231,70 | 232,20 | 225,80 | 226,40 | -2,67% | 551,00 |
| 30.10.2024 | 234,90 | 235,00 | 232,60 | 232,60 | -1,19% | 169,00 |
| 29.10.2024 | 237,70 | 241,00 | 229,40 | 235,40 | -0,55% | 828,00 |
| 28.10.2024 | 236,60 | 237,80 | 234,20 | 236,70 | 0,81% | 294,00 |
| 25.10.2024 | 236,10 | 238,10 | 234,80 | 234,80 | -0,76% | 172,00 |
| 24.10.2024 | 240,30 | 240,60 | 236,60 | 236,60 | -1,38% | 264,00 |
| 23.10.2024 | 238,70 | 240,10 | 237,50 | 239,90 | -0,33% | 127,00 |
| 22.10.2024 | 240,10 | 240,70 | 237,40 | 240,70 | 0,42% | 328,00 |
| 21.10.2024 | 240,10 | 242,00 | 239,10 | 239,70 | -0,42% | 320,00 |
| 18.10.2024 | 240,10 | 241,30 | 237,10 | 240,70 | 0,96% | 1.072,00 |
| 17.10.2024 | 239,90 | 241,10 | 237,20 | 238,40 | -0,13% | 272,00 |
| 16.10.2024 | 236,30 | 238,70 | 235,50 | 238,70 | 0,25% | 336,00 |
| 15.10.2024 | 234,80 | 238,80 | 234,10 | 238,10 | 1,36% | 174,00 |
| 14.10.2024 | 233,20 | 234,90 | 232,80 | 234,90 | 1,64% | 459,00 |
| 11.10.2024 | 233,00 | 234,70 | 231,10 | 231,10 | -1,15% | 175,00 |
| 10.10.2024 | 232,60 | 234,60 | 232,60 | 233,80 | -0,04% | 191,00 |
| 09.10.2024 | 229,10 | 233,90 | 229,10 | 233,90 | 1,56% | 189,00 |
| 08.10.2024 | 225,70 | 230,30 | 225,70 | 230,30 | 1,28% | 216,00 |
| 07.10.2024 | 229,60 | 229,60 | 225,80 | 227,40 | -0,39% | 157,00 |
| 04.10.2024 | 228,40 | 230,00 | 227,20 | 228,30 | 0,18% | 162,00 |
| 03.10.2024 | 229,00 | 229,70 | 227,30 | 227,90 | -0,39% | 277,00 |
| 02.10.2024 | 227,70 | 229,10 | 227,30 | 228,80 | -0,13% | 382,00 |
| 01.10.2024 | 230,00 | 230,80 | 228,60 | 229,10 | 0,17% | 317,00 |
| 30.09.2024 | 228,80 | 229,20 | 226,60 | 228,70 | 0,31% | 299,00 |
| 27.09.2024 | 230,50 | 230,50 | 228,00 | 228,00 | -0,39% | 180,00 |
| 26.09.2024 | 229,10 | 230,20 | 227,50 | 228,90 | 0,13% | 502,00 |
| 25.09.2024 | 228,20 | 228,80 | 228,20 | 228,60 | 0,48% | 17,00 |
| 24.09.2024 | 228,30 | 228,30 | 227,50 | 227,50 | -0,74% | 27,00 |
| 23.09.2024 | 226,10 | 229,20 | 225,70 | 229,20 | 2,23% | 86,00 |
| 20.09.2024 | 224,90 | 224,90 | 223,10 | 224,20 | -0,18% | 356,00 |
| 19.09.2024 | 225,40 | 226,20 | 223,60 | 224,60 | 0,18% | 200,00 |
| 18.09.2024 | 225,60 | 225,60 | 224,20 | 224,20 | -0,44% | 528,00 |
| 17.09.2024 | 226,10 | 228,20 | 225,20 | 225,20 | -0,84% | 542,00 |
| 16.09.2024 | 226,60 | 227,70 | 225,70 | 227,10 | 0,49% | 880,00 |
| 13.09.2024 | 227,40 | 227,40 | 225,60 | 226,00 | -0,35% | 40,00 |
| 12.09.2024 | 226,40 | 227,90 | 224,10 | 226,80 | 1,11% | 123,00 |
| 11.09.2024 | 225,10 | 227,10 | 223,00 | 224,30 | -1,19% | 233,00 |
| 10.09.2024 | 224,60 | 227,00 | 224,60 | 227,00 | 0,84% | 220,00 |
| 09.09.2024 | 223,40 | 225,80 | 221,30 | 225,10 | 1,99% | 260,00 |
| 06.09.2024 | 221,20 | 222,10 | 220,70 | 220,70 | 0,18% | 16,00 |
| 05.09.2024 | 223,50 | 223,50 | 220,30 | 220,30 | -0,99% | 116,00 |
| 04.09.2024 | 224,60 | 224,80 | 222,50 | 222,50 | -1,90% | 52,00 |
| 03.09.2024 | 229,80 | 231,10 | 226,70 | 226,80 | -2,11% | 731,00 |
| 02.09.2024 | 229,20 | 231,70 | 227,70 | 231,70 | 1,31% | 418,00 |
| 30.08.2024 | 226,90 | 228,70 | 226,30 | 228,70 | 1,11% | 193,00 |
| 29.08.2024 | 224,60 | 226,20 | 224,30 | 226,20 | 0,58% | 109,00 |
| 28.08.2024 | 222,50 | 225,00 | 222,50 | 224,90 | 1,40% | 478,00 |
| 27.08.2024 | 220,40 | 223,10 | 220,30 | 221,80 | 0,41% | 499,00 |
| 26.08.2024 | 220,20 | 222,10 | 220,20 | 220,90 | 0,14% | 79,00 |
| 23.08.2024 | 220,90 | 223,10 | 220,60 | 220,60 | -0,63% | 110,00 |
| 22.08.2024 | 220,20 | 222,40 | 220,20 | 222,00 | 0,59% | 202,00 |
| 21.08.2024 | 219,30 | 221,00 | 218,40 | 220,70 | 1,28% | 605,00 |
| 20.08.2024 | 219,40 | 219,40 | 217,50 | 217,90 | 0,23% | 469,00 |
| 19.08.2024 | 218,60 | 219,30 | 217,00 | 217,40 | -0,50% | 958,00 |
| 16.08.2024 | 218,00 | 219,70 | 216,30 | 218,50 | -0,05% | 170,00 |
| 15.08.2024 | 219,00 | 220,60 | 217,50 | 218,60 | 0,28% | 380,00 |
| 14.08.2024 | 218,80 | 218,80 | 216,10 | 218,00 | -0,68% | 2.865,00 |
| 13.08.2024 | 218,10 | 219,50 | 216,80 | 219,50 | 1,29% | 468,00 |
| 12.08.2024 | 217,10 | 218,50 | 216,70 | 216,70 | -0,46% | 21,00 |
| 09.08.2024 | 217,00 | 218,70 | 216,50 | 217,70 | 0,74% | 136,00 |
| 08.08.2024 | 212,30 | 216,10 | 210,10 | 216,10 | 1,65% | 195,00 |
| 07.08.2024 | 215,90 | 216,80 | 212,60 | 212,60 | -1,53% | 150,00 |
| 06.08.2024 | 214,10 | 216,50 | 212,60 | 215,90 | 1,70% | 256,00 |
| 05.08.2024 | 214,10 | 214,20 | 209,30 | 212,30 | -1,39% | 1.021,00 |
| 02.08.2024 | 220,30 | 222,00 | 215,30 | 215,30 | -2,89% | 1.430,00 |
| 01.08.2024 | 214,10 | 221,70 | 213,00 | 221,70 | 3,55% | 583,00 |
| 31.07.2024 | 212,00 | 216,60 | 212,00 | 214,10 | 0,56% | 1.455,00 |
| 30.07.2024 | 228,50 | 230,30 | 208,30 | 212,90 | -7,07% | 1.446,00 |
| 29.07.2024 | 226,70 | 229,40 | 226,70 | 229,10 | 1,10% | 239,00 |
| 26.07.2024 | 226,30 | 227,20 | 224,80 | 226,60 | 0,71% | 164,00 |
| 25.07.2024 | 227,60 | 228,80 | 225,00 | 225,00 | -1,14% | 424,00 |
| 24.07.2024 | 227,70 | 228,90 | 225,80 | 227,60 | -0,04% | 468,00 |
| 23.07.2024 | 225,10 | 227,80 | 225,10 | 227,70 | 0,75% | 161,00 |
| 22.07.2024 | 222,60 | 226,00 | 222,50 | 226,00 | 1,16% | 305,00 |
| 19.07.2024 | 223,40 | 223,90 | 221,80 | 223,40 | 0,45% | 274,00 |
| 18.07.2024 | 223,60 | 224,40 | 221,30 | 222,40 | -0,54% | 260,00 |
| 17.07.2024 | 223,40 | 224,10 | 220,50 | 223,60 | -0,49% | 639,00 |
| 16.07.2024 | 222,90 | 224,70 | 221,30 | 224,70 | 0,76% | 212,00 |
| 15.07.2024 | 225,50 | 227,60 | 223,00 | 223,00 | -0,89% | 368,00 |
| 12.07.2024 | 225,90 | 226,30 | 224,00 | 225,00 | -0,27% | 142,00 |
| 11.07.2024 | 223,60 | 225,80 | 222,80 | 225,60 | 0,45% | 549,00 |
| 10.07.2024 | 224,70 | 224,90 | 223,60 | 224,60 | 0,36% | 116,00 |
| 09.07.2024 | 223,60 | 225,70 | 223,00 | 223,80 | -0,49% | 854,00 |
| 08.07.2024 | 219,90 | 225,50 | 219,90 | 224,90 | 3,17% | 1.245,00 |
| 05.07.2024 | 218,10 | 218,30 | 217,30 | 218,00 | -0,05% | 285,00 |
| 04.07.2024 | 218,10 | 219,10 | 218,10 | 218,10 | -0,37% | 133,00 |
| 03.07.2024 | 218,20 | 219,10 | 218,00 | 218,90 | -0,23% | 158,00 |
| 02.07.2024 | 220,20 | 220,20 | 217,20 | 219,40 | -0,18% | 518,00 |
| 01.07.2024 | 225,50 | 225,50 | 217,90 | 219,80 | -1,61% | 2.190,00 |