232,155$
1,51%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 771.236,00 |
| 29.05.2024 | 227,23 | 227,95 | 225,88 | 226,13 | -1,21% | 851.106,00 |
| 28.05.2024 | 233,60 | 233,93 | 228,46 | 228,90 | -2,31% | 881.235,00 |
| 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% | 687.062,00 |
| 22.05.2024 | 234,87 | 235,10 | 233,44 | 233,70 | -0,55% | 586.963,00 |
| 21.05.2024 | 236,00 | 236,00 | 234,51 | 235,00 | 0,13% | 874.182,00 |
| 20.05.2024 | 233,17 | 235,85 | 233,17 | 234,69 | 0,44% | 638.278,00 |
| 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% | 953.544,00 |
| 15.05.2024 | 232,38 | 233,13 | 231,80 | 232,95 | 0,45% | 614.186,00 |
| 14.05.2024 | 231,22 | 232,69 | 230,80 | 231,90 | 0,06% | 861.019,00 |
| 13.05.2024 | 232,84 | 234,07 | 231,70 | 231,75 | -0,76% | 1.426.471,00 |
| 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% | 721.313,00 |
| 08.05.2024 | 233,94 | 234,68 | 232,18 | 233,23 | 0,13% | 1.449.985,00 |
| 07.05.2024 | 230,00 | 233,30 | 228,82 | 232,92 | 1,73% | 1.218.096,00 |
| 06.05.2024 | 228,20 | 229,53 | 226,98 | 228,95 | 0,64% | 981.106,00 |
| 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% | 1.176.259,00 |
| 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% | 2.358.258,00 |
| 29.04.2024 | 222,39 | 222,66 | 219,97 | 221,67 | 0,26% | 1.252.298,00 |
| 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% | 1.106.788,00 |
| 24.04.2024 | 219,03 | 221,11 | 218,81 | 220,78 | 0,51% | 710.450,00 |
| 23.04.2024 | 220,04 | 220,72 | 218,33 | 219,66 | 0,16% | 717.062,00 |
| 22.04.2024 | 218,76 | 220,15 | 217,27 | 219,31 | 0,53% | 858.016,00 |
| 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% | 924.421,00 |
| 17.04.2024 | 221,20 | 221,26 | 217,64 | 219,25 | -0,51% | 911.163,00 |
| 16.04.2024 | 219,58 | 221,76 | 218,85 | 220,38 | 0,61% | 1.733.417,00 |
| 15.04.2024 | 222,67 | 223,29 | 218,37 | 219,04 | -1,20% | 965.506,00 |
| 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% | 1.053.470,00 |
| 10.04.2024 | 222,80 | 224,07 | 221,01 | 222,15 | -1,61% | 1.398.138,00 |
| 09.04.2024 | 227,47 | 227,60 | 224,16 | 225,79 | -0,44% | 1.168.321,00 |
| 08.04.2024 | 228,13 | 228,93 | 225,45 | 226,79 | -0,42% | 935.022,00 |
| 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% | 960.419,00 |
| 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% | 871.675,00 |
| 01.04.2024 | 230,30 | 230,48 | 227,15 | 227,93 | -1,29% | 905.482,00 |
| 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% | 1.195.153,00 |
| 26.03.2024 | 226,93 | 229,04 | 226,72 | 228,23 | 0,51% | 978.964,00 |
| 25.03.2024 | 229,33 | 229,33 | 226,79 | 227,07 | -0,96% | 1.003.053,00 |
| 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% | 1.388.730,00 |
| 20.03.2024 | 228,52 | 229,70 | 227,31 | 228,61 | 0,56% | 1.169.529,00 |
| 19.03.2024 | 229,64 | 229,64 | 225,23 | 227,34 | -0,34% | 1.279.531,00 |
| 18.03.2024 | 226,93 | 229,56 | 226,79 | 228,12 | 0,63% | 1.243.909,00 |
| 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% | 1.030.665,00 |
| 13.03.2024 | 224,00 | 226,00 | 223,63 | 225,18 | 0,72% | 825.714,00 |
| 12.03.2024 | 223,50 | 224,21 | 223,01 | 223,56 | -0,15% | 1.934.450,00 |
| 11.03.2024 | 223,37 | 223,92 | 221,91 | 223,90 | 0,20% | 1.422.933,00 |
| 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% | 879.369,00 |
| 06.03.2024 | 223,48 | 225,39 | 222,60 | 223,54 | 0,06% | 862.750,00 |
| 05.03.2024 | 224,92 | 226,62 | 222,98 | 223,41 | -1,10% | 1.069.637,00 |
| 04.03.2024 | 224,67 | 227,27 | 224,67 | 225,90 | 0,17% | 898.385,00 |
| 01.03.2024 | 223,27 | 226,33 | 222,65 | 225,51 | 0,30% | 1.015.082,00 |
| 29.02.2024 | 225,60 | 225,69 | 223,72 | 224,84 | -0,08% | 1.731.614,00 |
| 28.02.2024 | 223,00 | 225,63 | 221,42 | 225,01 | 1,31% | 1.166.293,00 |
| 27.02.2024 | 220,30 | 222,58 | 220,18 | 222,09 | 0,82% | 1.275.701,00 |
| 26.02.2024 | 222,00 | 222,28 | 220,18 | 220,28 | -0,93% | 1.378.380,00 |
| 23.02.2024 | 219,98 | 222,49 | 218,43 | 222,34 | 1,19% | 1.435.976,00 |
| 22.02.2024 | 217,99 | 220,74 | 217,23 | 219,72 | 1,29% | 1.039.396,00 |
| 21.02.2024 | 217,31 | 217,91 | 215,41 | 216,93 | 0,25% | 1.177.178,00 |
| 20.02.2024 | 214,66 | 217,06 | 213,94 | 216,39 | 0,47% | 1.188.517,00 |
| 16.02.2024 | 216,48 | 217,48 | 215,02 | 215,38 | -0,50% | 1.975.708,00 |
| 15.02.2024 | 217,21 | 218,00 | 214,30 | 216,47 | -0,23% | 1.988.692,00 |
| 14.02.2024 | 220,20 | 221,35 | 216,32 | 216,97 | -1,90% | 1.966.124,00 |
| 13.02.2024 | 213,65 | 221,55 | 212,71 | 221,18 | 8,97% | 3.193.163,00 |
| 12.02.2024 | 202,45 | 203,97 | 201,99 | 202,98 | 0,13% | 1.047.026,00 |
| 09.02.2024 | 202,50 | 203,62 | 200,50 | 202,72 | -0,08% | 997.437,00 |
| 08.02.2024 | 203,00 | 203,00 | 201,47 | 202,89 | -0,05% | 767.656,00 |
| 07.02.2024 | 201,19 | 203,41 | 200,50 | 203,00 | 1,53% | 1.165.020,00 |
| 06.02.2024 | 195,85 | 200,29 | 195,72 | 199,95 | 2,25% | 1.444.480,00 |
| 05.02.2024 | 196,54 | 198,16 | 195,49 | 195,55 | -1,90% | 1.769.842,00 |
| 02.02.2024 | 199,06 | 200,56 | 197,05 | 199,33 | -0,35% | 1.180.036,00 |
| 01.02.2024 | 197,82 | 200,04 | 196,26 | 200,03 | 0,91% | 1.129.789,00 |
| 31.01.2024 | 201,00 | 201,22 | 197,46 | 198,22 | -1,26% | 1.715.138,00 |
| 30.01.2024 | 199,23 | 200,96 | 198,52 | 200,74 | 0,75% | 870.107,00 |
| 29.01.2024 | 198,24 | 199,26 | 197,20 | 199,25 | 0,38% | 1.070.667,00 |
| 26.01.2024 | 199,09 | 199,69 | 197,55 | 198,49 | -0,07% | 688.625,00 |
| 25.01.2024 | 197,48 | 198,75 | 196,78 | 198,62 | 1,02% | 788.406,00 |
| 24.01.2024 | 198,97 | 199,68 | 196,47 | 196,62 | -1,29% | 795.884,00 |
| 23.01.2024 | 201,48 | 202,48 | 198,79 | 199,18 | -0,84% | 1.025.832,00 |
| 22.01.2024 | 201,38 | 202,21 | 199,92 | 200,87 | 0,50% | 1.141.390,00 |
| 19.01.2024 | 200,62 | 200,73 | 198,01 | 199,87 | -0,29% | 2.739.729,00 |
| 18.01.2024 | 197,96 | 200,78 | 197,96 | 200,46 | 1,53% | 1.034.049,00 |
| 17.01.2024 | 198,10 | 199,36 | 196,77 | 197,44 | -0,80% | 1.192.830,00 |
| 16.01.2024 | 199,66 | 199,94 | 197,72 | 199,04 | 0,06% | 1.078.243,00 |
| 12.01.2024 | 199,08 | 199,11 | 197,85 | 198,92 | 0,45% | 680.997,00 |
| 11.01.2024 | 198,00 | 198,10 | 196,05 | 198,02 | 0,32% | 847.292,00 |
| 10.01.2024 | 196,06 | 197,86 | 196,04 | 197,39 | 0,75% | 601.020,00 |
| 09.01.2024 | 194,59 | 196,19 | 194,34 | 195,93 | -0,03% | 777.693,00 |