243,100€
-2,13%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 245,40 | 249,00 | 244,50 | 244,50 | -1,57% | 356,00 |
| 07.03.2025 | 245,30 | 248,40 | 243,00 | 248,40 | 0,69% | 999,00 |
| 06.03.2025 | 251,30 | 252,30 | 246,50 | 246,70 | -1,67% | 691,00 |
| 05.03.2025 | 251,30 | 252,70 | 249,00 | 250,90 | -0,95% | 364,00 |
| 04.03.2025 | 256,50 | 257,50 | 252,10 | 253,30 | -2,01% | 697,00 |
| 03.03.2025 | 258,20 | 259,90 | 257,00 | 258,50 | 0,04% | 282,00 |
| 28.02.2025 | 258,20 | 259,60 | 256,30 | 258,40 | -0,04% | 237,00 |
| 27.02.2025 | 255,90 | 258,70 | 253,80 | 258,50 | 1,57% | 653,00 |
| 26.02.2025 | 254,40 | 255,20 | 253,10 | 254,50 | 0,55% | 208,00 |
| 25.02.2025 | 252,90 | 254,90 | 250,60 | 253,10 | 0,16% | 1.366,00 |
| 24.02.2025 | 254,10 | 256,00 | 252,70 | 252,70 | -0,24% | 981,00 |
| 21.02.2025 | 253,80 | 255,90 | 252,90 | 253,30 | -0,55% | 1.471,00 |
| 20.02.2025 | 253,60 | 255,30 | 253,30 | 254,70 | -0,43% | 426,00 |
| 19.02.2025 | 256,10 | 256,10 | 254,20 | 255,80 | 0,55% | 225,00 |
| 18.02.2025 | 253,00 | 255,10 | 252,90 | 254,40 | 0,63% | 96,00 |
| 17.02.2025 | 252,40 | 254,60 | 252,30 | 252,80 | 0,04% | 162,00 |
| 14.02.2025 | 255,10 | 255,10 | 252,30 | 252,70 | -0,90% | 187,00 |
| 13.02.2025 | 252,50 | 255,00 | 250,70 | 255,00 | 1,19% | 922,00 |
| 12.02.2025 | 253,10 | 253,20 | 249,00 | 252,00 | -0,67% | 1.137,00 |
| 11.02.2025 | 237,10 | 257,50 | 236,90 | 253,70 | 6,55% | 554,00 |
| 10.02.2025 | 238,90 | 240,90 | 237,40 | 238,10 | -0,75% | 590,00 |
| 07.02.2025 | 239,90 | 241,60 | 239,10 | 239,90 | 0,13% | 401,00 |
| 06.02.2025 | 239,80 | 242,50 | 239,50 | 239,60 | 0,04% | 155,00 |
| 05.02.2025 | 239,30 | 240,00 | 237,60 | 239,50 | -0,17% | 233,00 |
| 04.02.2025 | 241,00 | 242,00 | 238,90 | 239,90 | -1,28% | 71,00 |
| 03.02.2025 | 241,60 | 243,40 | 239,00 | 243,00 | 0,83% | 773,00 |
| 31.01.2025 | 242,30 | 244,20 | 241,00 | 241,00 | -0,62% | 250,00 |
| 30.01.2025 | 237,40 | 242,50 | 235,40 | 242,50 | 1,89% | 414,00 |
| 29.01.2025 | 238,10 | 240,90 | 238,00 | 238,00 | -0,75% | 120,00 |
| 28.01.2025 | 237,10 | 241,80 | 237,10 | 239,80 | 2,04% | 434,00 |
| 27.01.2025 | 229,30 | 235,00 | 228,60 | 235,00 | 2,13% | 374,00 |
| 24.01.2025 | 230,60 | 232,40 | 230,10 | 230,10 | -1,07% | 174,00 |
| 23.01.2025 | 232,90 | 233,20 | 230,40 | 232,60 | -0,04% | 710,00 |
| 22.01.2025 | 232,40 | 232,70 | 230,10 | 232,70 | 0,87% | 517,00 |
| 21.01.2025 | 229,50 | 231,50 | 227,60 | 230,70 | 0,00% | 283,00 |
| 20.01.2025 | 231,30 | 231,60 | 229,00 | 230,70 | -0,73% | 184,00 |
| 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 |