219,780$
-0,45%
Echtzeit-Aktienkurs Ecolab
Bid:
Ask:
Aktienkurse zur Ecolab Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 670.449,00 |
23.04.2024 | 220,04 | 220,72 | 218,33 | 219,66 | 0,16% | 716.510,00 |
22.04.2024 | 218,76 | 220,15 | 217,27 | 219,31 | 0,53% | 853.098,00 |
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% | 922.955,00 |
17.04.2024 | 221,20 | 221,26 | 217,64 | 219,25 | -0,51% | 910.450,00 |
16.04.2024 | 219,58 | 221,76 | 218,85 | 220,38 | 0,61% | 1.698.615,00 |
15.04.2024 | 222,67 | 223,29 | 218,37 | 219,04 | -1,20% | 965.493,00 |
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% | 1.052.555,00 |
10.04.2024 | 222,80 | 224,07 | 221,01 | 222,15 | -1,61% | 1.361.978,00 |
09.04.2024 | 227,47 | 227,60 | 224,16 | 225,79 | -0,44% | 1.160.672,00 |
08.04.2024 | 228,13 | 228,93 | 225,45 | 226,79 | -0,42% | 935.013,00 |
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% | 929.028,00 |
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% | 830.069,00 |
01.04.2024 | 230,30 | 230,48 | 227,15 | 227,93 | -1,29% | 905.473,00 |
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% | 1.195.151,00 |
26.03.2024 | 226,93 | 229,04 | 226,72 | 228,23 | 0,51% | 978.683,00 |
25.03.2024 | 229,33 | 229,33 | 226,79 | 227,07 | -0,96% | 1.002.770,00 |
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% | 1.289.167,00 |
20.03.2024 | 228,52 | 229,70 | 227,31 | 228,61 | 0,56% | 1.112.156,00 |
19.03.2024 | 229,64 | 229,64 | 225,23 | 227,34 | -0,34% | 1.278.070,00 |
18.03.2024 | 226,93 | 229,56 | 226,79 | 228,12 | 0,63% | 1.191.501,00 |
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% | 1.029.072,00 |
13.03.2024 | 224,00 | 226,00 | 223,63 | 225,18 | 0,72% | 780.055,00 |
12.03.2024 | 223,50 | 224,21 | 223,01 | 223,56 | -0,15% | 1.655.512,00 |
11.03.2024 | 223,37 | 223,92 | 221,91 | 223,90 | 0,20% | 1.281.852,00 |
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% | 857.710,00 |
06.03.2024 | 223,48 | 225,39 | 222,60 | 223,54 | 0,06% | 847.875,00 |
05.03.2024 | 224,92 | 226,62 | 222,98 | 223,41 | -1,10% | 1.050.427,00 |
04.03.2024 | 224,67 | 227,27 | 224,67 | 225,90 | 0,17% | 896.834,00 |
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% | 1.714.749,00 |
28.02.2024 | 223,00 | 225,63 | 221,42 | 225,01 | 1,31% | 1.037.923,00 |
27.02.2024 | 220,30 | 222,58 | 220,18 | 222,09 | 0,82% | 1.275.696,00 |
26.02.2024 | 222,00 | 222,28 | 220,18 | 220,28 | -0,93% | 1.211.213,00 |
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% | 1.039.194,00 |
21.02.2024 | 217,31 | 217,91 | 215,41 | 216,93 | 0,25% | 1.172.991,00 |
20.02.2024 | 214,66 | 217,06 | 213,94 | 216,39 | 0,47% | 1.188.183,00 |
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% | 1.957.115,00 |
14.02.2024 | 220,20 | 221,35 | 216,32 | 216,97 | -1,90% | 1.935.884,00 |
13.02.2024 | 213,65 | 221,55 | 212,71 | 221,18 | 8,97% | 3.186.174,00 |
12.02.2024 | 202,45 | 203,97 | 201,99 | 202,98 | 0,13% | 1.045.658,00 |
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% | 763.814,00 |
07.02.2024 | 201,19 | 203,41 | 200,50 | 203,00 | 1,53% | 1.164.130,00 |
06.02.2024 | 195,85 | 200,29 | 195,72 | 199,95 | 2,25% | 1.366.267,00 |
05.02.2024 | 196,54 | 198,16 | 195,49 | 195,55 | -1,90% | 1.740.252,00 |
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% | 1.127.908,00 |
31.01.2024 | 201,00 | 201,22 | 197,46 | 198,22 | -1,26% | 1.714.089,00 |
30.01.2024 | 199,23 | 200,96 | 198,52 | 200,74 | 0,75% | 844.864,00 |
29.01.2024 | 198,24 | 199,26 | 197,20 | 199,25 | 0,38% | 1.070.665,00 |
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% | 735.082,00 |
24.01.2024 | 198,97 | 199,68 | 196,47 | 196,62 | -1,29% | 786.787,00 |
23.01.2024 | 201,48 | 202,48 | 198,79 | 199,18 | -0,84% | 1.015.369,00 |
22.01.2024 | 201,38 | 202,21 | 199,92 | 200,87 | 0,50% | 1.135.866,00 |
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% | 1.033.930,00 |
17.01.2024 | 198,10 | 199,36 | 196,77 | 197,44 | -0,80% | 1.192.254,00 |
16.01.2024 | 199,66 | 199,94 | 197,72 | 199,04 | 0,06% | 1.078.242,00 |
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% | 845.646,00 |
10.01.2024 | 196,06 | 197,86 | 196,04 | 197,39 | 0,75% | 596.886,00 |
09.01.2024 | 194,59 | 196,19 | 194,34 | 195,93 | -0,03% | 777.557,00 |
08.01.2024 | 194,66 | 196,05 | 193,46 | 195,98 | 0,37% | 960.877,00 |
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% | 858.379,00 |
02.01.2024 | 196,47 | 198,30 | 195,20 | 198,20 | -0,08% | 1.158.565,00 |
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% | 520.871,00 |
27.12.2023 | 197,97 | 199,74 | 197,97 | 199,39 | 0,38% | 527.166,00 |
26.12.2023 | 197,61 | 199,50 | 197,48 | 198,64 | 0,52% | 607.257,00 |
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% | 829.674,00 |
20.12.2023 | 196,43 | 197,57 | 194,83 | 194,85 | -1,01% | 1.368.556,00 |
19.12.2023 | 197,14 | 198,19 | 196,38 | 196,84 | 0,05% | 1.024.028,00 |
18.12.2023 | 196,20 | 197,39 | 194,96 | 196,75 | -0,02% | 773.114,00 |
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% | 1.592.581,00 |
13.12.2023 | 194,91 | 198,64 | 194,38 | 198,50 | 2,31% | 1.489.368,00 |
12.12.2023 | 193,74 | 194,94 | 192,37 | 194,02 | 0,29% | 1.235.056,00 |
11.12.2023 | 192,13 | 194,32 | 191,53 | 193,46 | 0,70% | 874.898,00 |
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% | 791.879,00 |
06.12.2023 | 191,52 | 192,05 | 190,01 | 190,30 | 0,16% | 1.044.775,00 |
05.12.2023 | 190,95 | 191,20 | 188,80 | 190,00 | -0,75% | 1.241.579,00 |
04.12.2023 | 191,49 | 193,72 | 191,00 | 191,44 | -0,50% | 1.510.611,00 |
01.12.2023 | 191,66 | 193,15 | 191,14 | 192,40 | 0,35% | 1.112.437,00 |