230,801$
-0,41%
Echtzeit-Aktienkurs Ecolab Inc.
Bid:
Ask:
Aktienkurse zur Ecolab Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.01.2024 | 194,66 | 196,05 | 193,46 | 195,98 | 0,37% | 960.921,00 |
05.01.2024 | 195,11 | 196,19 | 194,38 | 195,25 | -0,12% | 760.088,00 |
04.01.2024 | 195,70 | 197,47 | 195,10 | 195,49 | -0,32% | 1.065.932,00 |
03.01.2024 | 196,84 | 197,56 | 195,56 | 196,12 | -1,05% | 903.662,00 |
02.01.2024 | 196,47 | 198,30 | 195,20 | 198,20 | -0,08% | 1.158.579,00 |
29.12.2023 | 198,79 | 199,31 | 197,96 | 198,35 | -0,26% | 703.683,00 |
28.12.2023 | 199,30 | 199,72 | 198,57 | 198,87 | -0,26% | 520.960,00 |
27.12.2023 | 197,97 | 199,74 | 197,97 | 199,39 | 0,38% | 528.241,00 |
26.12.2023 | 197,61 | 199,50 | 197,48 | 198,64 | 0,52% | 648.962,00 |
22.12.2023 | 197,09 | 198,68 | 196,79 | 197,62 | 0,36% | 572.774,00 |
21.12.2023 | 196,06 | 197,31 | 195,26 | 196,91 | 1,06% | 936.500,00 |
20.12.2023 | 196,43 | 197,57 | 194,83 | 194,85 | -1,01% | 1.403.980,00 |
19.12.2023 | 197,14 | 198,19 | 196,38 | 196,84 | 0,05% | 1.025.699,00 |
18.12.2023 | 196,20 | 197,39 | 194,96 | 196,75 | -0,02% | 773.611,00 |
15.12.2023 | 195,79 | 197,26 | 194,85 | 196,78 | 0,04% | 2.716.501,00 |
14.12.2023 | 198,73 | 201,62 | 196,22 | 196,70 | -0,91% | 1.594.491,00 |
13.12.2023 | 194,91 | 198,64 | 194,38 | 198,50 | 2,31% | 1.579.733,00 |
12.12.2023 | 193,74 | 194,94 | 192,37 | 194,02 | 0,29% | 1.322.313,00 |
11.12.2023 | 192,13 | 194,32 | 191,53 | 193,46 | 0,70% | 969.305,00 |
08.12.2023 | 192,38 | 192,84 | 190,93 | 192,12 | -0,16% | 726.925,00 |
07.12.2023 | 190,95 | 192,58 | 189,58 | 192,42 | 1,11% | 792.516,00 |
06.12.2023 | 191,52 | 192,05 | 190,01 | 190,30 | 0,16% | 1.065.385,00 |
05.12.2023 | 190,95 | 191,20 | 188,80 | 190,00 | -0,75% | 1.426.160,00 |
04.12.2023 | 191,49 | 193,72 | 191,00 | 191,44 | -0,50% | 1.642.025,00 |
01.12.2023 | 191,66 | 193,15 | 191,14 | 192,40 | 0,35% | 1.112.437,00 |
30.11.2023 | 188,86 | 191,95 | 188,32 | 191,73 | 1,64% | 1.673.270,00 |
29.11.2023 | 189,00 | 189,46 | 187,86 | 188,63 | 0,12% | 969.266,00 |
28.11.2023 | 188,94 | 189,48 | 188,18 | 188,41 | -0,31% | 1.056.961,00 |
27.11.2023 | 186,56 | 189,36 | 186,13 | 189,00 | 0,94% | 929.617,00 |
24.11.2023 | 186,87 | 187,83 | 186,00 | 187,24 | 0,32% | 299.436,00 |
22.11.2023 | 187,60 | 187,86 | 186,07 | 186,65 | 0,03% | 719.845,00 |
21.11.2023 | 184,95 | 187,22 | 184,95 | 186,60 | 0,88% | 784.753,00 |
20.11.2023 | 182,68 | 185,47 | 182,39 | 184,98 | 0,34% | 800.896,00 |
17.11.2023 | 185,30 | 185,85 | 183,94 | 184,35 | -0,42% | 986.546,00 |
16.11.2023 | 183,29 | 186,32 | 182,83 | 185,13 | 1,00% | 991.796,00 |
15.11.2023 | 182,72 | 184,92 | 182,50 | 183,29 | -0,31% | 762.023,00 |
14.11.2023 | 182,30 | 184,65 | 181,40 | 183,86 | 2,72% | 875.516,00 |
13.11.2023 | 177,39 | 179,28 | 177,16 | 179,00 | 0,62% | 649.076,00 |
10.11.2023 | 175,89 | 178,36 | 175,34 | 177,90 | 1,26% | 749.117,00 |
09.11.2023 | 177,12 | 177,57 | 175,63 | 175,69 | -0,57% | 1.083.446,00 |
08.11.2023 | 174,09 | 177,14 | 174,08 | 176,69 | 1,55% | 985.804,00 |
07.11.2023 | 174,33 | 174,94 | 172,79 | 174,00 | -0,27% | 832.065,00 |
06.11.2023 | 174,07 | 174,97 | 173,02 | 174,47 | -0,17% | 1.050.215,00 |
03.11.2023 | 172,91 | 176,04 | 172,51 | 174,77 | 2,13% | 1.056.845,00 |