231,150€
-0,11%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 231,90 | 234,50 | 231,90 | 232,40 | 0,43% | 169,00 |
| 16.01.2025 | 231,10 | 231,50 | 229,60 | 231,40 | 0,61% | 231,00 |
| 15.01.2025 | 227,50 | 230,70 | 226,70 | 230,00 | 1,46% | 729,00 |
| 14.01.2025 | 229,00 | 229,00 | 226,50 | 226,70 | -0,22% | 114,00 |
| 13.01.2025 | 223,70 | 227,20 | 223,20 | 227,20 | 0,66% | 147,00 |
| 10.01.2025 | 229,10 | 230,10 | 225,00 | 225,70 | -1,61% | 471,00 |
| 09.01.2025 | 226,70 | 230,60 | 226,70 | 229,40 | 0,84% | 178,00 |
| 08.01.2025 | 224,00 | 227,50 | 223,50 | 227,50 | 1,93% | 376,00 |
| 07.01.2025 | 221,90 | 225,50 | 221,40 | 223,20 | 0,81% | 397,00 |
| 06.01.2025 | 224,00 | 225,40 | 221,40 | 221,40 | -1,86% | 380,00 |
| 03.01.2025 | 224,20 | 226,70 | 224,20 | 225,60 | -0,35% | 644,00 |
| 02.01.2025 | 229,00 | 229,60 | 225,80 | 226,40 | -1,05% | 788,00 |
| 30.12.2024 | 228,20 | 229,40 | 227,00 | 228,80 | 0,35% | 319,00 |
| 27.12.2024 | 230,60 | 230,60 | 227,30 | 228,00 | -0,18% | 311,00 |
| 23.12.2024 | 230,10 | 230,30 | 227,80 | 228,40 | 0,04% | 349,00 |
| 20.12.2024 | 226,10 | 229,70 | 224,80 | 228,30 | -0,09% | 413,00 |
| 19.12.2024 | 230,10 | 230,20 | 227,40 | 228,50 | -1,30% | 310,00 |
| 18.12.2024 | 234,70 | 235,90 | 230,60 | 231,50 | -1,28% | 584,00 |
| 17.12.2024 | 234,50 | 240,70 | 234,30 | 234,50 | -0,93% | 868,00 |
| 16.12.2024 | 237,30 | 239,50 | 236,60 | 236,70 | -0,42% | 514,00 |
| 13.12.2024 | 239,00 | 239,00 | 236,20 | 237,70 | 0,42% | 82,00 |
| 12.12.2024 | 233,10 | 236,80 | 233,10 | 236,70 | 1,07% | 95,00 |
| 11.12.2024 | 234,00 | 235,90 | 233,90 | 234,20 | -0,30% | 135,00 |
| 10.12.2024 | 235,60 | 237,90 | 234,90 | 234,90 | -0,63% | 536,00 |
| 09.12.2024 | 236,30 | 238,10 | 235,80 | 236,40 | -0,67% | 318,00 |
| 06.12.2024 | 233,20 | 238,90 | 233,20 | 238,00 | 1,32% | 287,00 |
| 05.12.2024 | 235,40 | 237,10 | 233,10 | 234,90 | -0,72% | 309,00 |
| 04.12.2024 | 237,70 | 237,70 | 233,80 | 236,60 | -0,08% | 209,00 |
| 03.12.2024 | 235,80 | 237,20 | 235,10 | 236,80 | 0,08% | 93,00 |
| 02.12.2024 | 235,90 | 237,10 | 235,60 | 236,60 | 0,34% | 580,00 |
| 29.11.2024 | 234,40 | 236,20 | 234,40 | 235,80 | 0,30% | 111,00 |
| 28.11.2024 | 234,50 | 236,20 | 234,30 | 235,10 | 0,30% | 113,00 |
| 27.11.2024 | 234,80 | 236,60 | 233,80 | 234,40 | -1,43% | 157,00 |
| 26.11.2024 | 234,60 | 238,40 | 232,70 | 237,80 | 1,28% | 566,00 |
| 25.11.2024 | 235,10 | 237,00 | 233,70 | 234,80 | -0,42% | 210,00 |
| 22.11.2024 | 232,80 | 236,90 | 232,20 | 235,80 | 1,77% | 594,00 |
| 21.11.2024 | 230,10 | 232,00 | 228,40 | 231,70 | 1,53% | 191,00 |
| 20.11.2024 | 230,50 | 232,00 | 228,20 | 228,20 | -1,43% | 273,00 |
| 19.11.2024 | 233,70 | 233,70 | 229,60 | 231,50 | -0,04% | 252,00 |
| 18.11.2024 | 231,10 | 231,60 | 230,80 | 231,60 | -0,64% | 58,00 |
| 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 |