Ecolab Inc. ECL
NYSE · Vereinigte Staaten · Prozessindustrie
$274,58-3,29 (-1,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $274,58 | -1,18 % | $278,13 | $278,13 | $274,58 | 1,51M |
| 2026-09-29 | $277,87 | -0,84 % | $279,20 | $280,82 | $276,72 | 1,11M |
| 2026-09-28 | $280,23 | +0,26 % | $277,57 | $281,27 | $277,00 | 954,10K |
| 2026-09-25 | $279,49 | +1,50 % | $276,36 | $280,66 | $273,14 | 1,01M |
| 2026-09-24 | $275,37 | -0,49 % | $276,07 | $278,14 | $273,75 | 976,10K |
| 2026-09-23 | $276,72 | +0,18 % | $275,39 | $277,81 | $273,66 | 1,06M |
| 2026-09-22 | $276,22 | +2,31 % | $272,84 | $277,11 | $271,00 | 1,20M |
| 2026-09-21 | $269,98 | +0,19 % | $272,10 | $272,11 | $267,83 | 803,70K |
| 2026-09-18 | $269,46 | -0,82 % | $269,97 | $271,64 | $267,91 | 2,57M |
| 2026-09-17 | $271,68 | -0,88 % | $276,98 | $276,98 | $271,67 | 985,30K |
| 2026-09-16 | $274,08 | -0,19 % | $275,59 | $278,15 | $272,25 | 1,27M |
| 2026-09-15 | $274,60 | -0,33 % | $276,40 | $277,45 | $272,57 | 1,01M |
| 2026-09-14 | $275,51 | -0,24 % | $276,56 | $277,12 | $273,83 | 975,80K |
| 2026-09-11 | $276,18 | +1,69 % | $274,21 | $277,55 | $273,04 | 1,29M |
| 2026-09-10 | $271,60 | -0,22 % | $270,28 | $272,24 | $268,52 | 1,18M |
| 2026-09-09 | $272,21 | -2,12 % | $276,00 | $277,17 | $272,21 | 1,05M |
| 2026-09-08 | $278,11 | -0,42 % | $277,46 | $280,51 | $276,00 | 1,53M |
| 2026-09-04 | $279,28 | +0,11 % | $275,87 | $280,50 | $275,25 | 1,02M |
| 2026-09-03 | $278,97 | -0,33 % | $281,54 | $283,00 | $276,15 | 929,00K |
| 2026-09-02 | $279,90 | -0,12 % | $281,68 | $284,96 | $278,89 | 1,38M |
| 2026-09-01 | $280,25 | -1,04 % | $282,71 | $284,21 | $279,32 | 1,36M |
| 2026-08-31 | $283,20 | -1,24 % | $285,35 | $286,31 | $281,33 | 1,53M |
| 2026-08-28 | $286,75 | +0,29 % | $287,73 | $289,99 | $285,16 | 732,40K |
| 2026-08-27 | $285,91 | -1,61 % | $287,38 | $288,75 | $284,43 | 1,38M |
| 2026-08-26 | $290,60 | +0,37 % | $290,45 | $295,33 | $289,89 | 1,43M |
| 2026-08-25 | $289,54 | +0,89 % | $286,99 | $290,28 | $285,00 | 1,78M |
| 2026-08-24 | $286,98 | +1,90 % | $284,06 | $287,38 | $283,90 | 1,68M |
| 2026-08-21 | $281,63 | +0,05 % | $281,32 | $283,65 | $278,45 | 2,40M |
| 2026-08-20 | $281,48 | -1,45 % | $282,44 | $286,60 | $280,33 | 1,86M |
| 2026-08-19 | $285,62 | +2,01 % | $280,35 | $285,78 | $279,10 | 1,56M |
| 2026-08-18 | $280,00 | +1,51 % | $276,40 | $282,15 | $275,24 | 2,09M |
| 2026-08-17 | $275,84 | -0,10 % | $274,12 | $277,21 | $273,33 | 2,38M |
| 2026-08-14 | $276,11 | -0,05 % | $275,14 | $276,93 | $274,30 | 767,30K |
| 2026-08-13 | $276,26 | -0,78 % | $278,95 | $279,62 | $274,53 | 874,30K |
| 2026-08-12 | $278,43 | -2,18 % | $282,47 | $282,85 | $277,88 | 1,20M |
| 2026-08-11 | $284,63 | +0,08 % | $282,79 | $286,34 | $281,63 | 724,90K |
| 2026-08-10 | $284,40 | -0,27 % | $284,25 | $284,89 | $281,31 | 942,90K |
| 2026-08-07 | $285,17 | +0,60 % | $282,72 | $287,71 | $282,20 | 1,11M |
| 2026-08-06 | $283,46 | -0,70 % | $286,62 | $288,45 | $280,73 | 1,22M |
| 2026-08-05 | $285,47 | +0,82 % | $285,00 | $286,46 | $282,37 | 1,31M |
| 2026-08-04 | $283,14 | +1,33 % | $278,00 | $283,73 | $276,32 | 1,23M |
| 2026-08-03 | $279,43 | +0,65 % | $280,25 | $281,86 | $275,72 | 1,60M |
| 2026-07-31 | $277,63 | -0,61 % | $274,40 | $279,17 | $272,79 | 1,66M |
| 2026-07-30 | $279,34 | -1,54 % | $282,00 | $283,77 | $275,75 | 1,14M |
| 2026-07-29 | $283,70 | +0,28 % | $285,68 | $285,68 | $278,88 | 1,54M |
| 2026-07-28 | $282,90 | +4,24 % | $278,00 | $284,99 | $275,21 | 1,89M |
| 2026-07-27 | $271,38 | +0,98 % | $269,04 | $272,29 | $269,00 | 1,52M |
| 2026-07-24 | $268,75 | +2,13 % | $263,75 | $268,83 | $263,20 | 1,16M |
| 2026-07-23 | $263,14 | -1,40 % | $262,87 | $265,47 | $261,50 | 1,22M |
| 2026-07-22 | $266,88 | +1,01 % | $266,43 | $267,37 | $263,05 | 1,12M |
| 2026-07-21 | $264,20 | -1,66 % | $267,16 | $268,32 | $263,22 | 1,19M |
| 2026-07-20 | $268,65 | -1,53 % | $272,68 | $273,94 | $266,13 | 1,15M |
| 2026-07-17 | $272,83 | -1,04 % | $277,65 | $281,20 | $272,09 | 1,18M |
| 2026-07-16 | $275,71 | +2,02 % | $269,06 | $275,74 | $268,68 | 1,20M |
| 2026-07-15 | $270,25 | +0,19 % | $269,40 | $273,16 | $268,46 | 1,04M |
| 2026-07-14 | $269,75 | -0,77 % | $271,42 | $273,03 | $269,49 | 849,30K |
| 2026-07-13 | $271,85 | -0,90 % | $274,07 | $275,87 | $269,61 | 847,50K |
| 2026-07-10 | $274,31 | +0,47 % | $273,64 | $275,70 | $272,86 | 649,60K |
| 2026-07-09 | $273,03 | -0,40 % | $273,80 | $275,40 | $270,37 | 1,01M |
| 2026-07-08 | $274,12 | -3,17 % | $278,33 | $278,34 | $272,21 | 1,21M |
| 2026-07-07 | $283,08 | -0,23 % | $287,04 | $288,30 | $281,80 | 1,30M |
| 2026-07-06 | $283,72 | +0,13 % | $284,25 | $284,25 | $278,50 | 1,05M |
| 2026-07-02 | $283,36 | +1,79 % | $278,94 | $283,41 | $276,09 | 1,24M |
| 2026-07-01 | $278,37 | -0,09 % | $278,33 | $282,92 | $277,38 | 1,23M |
| 2026-06-30 | $278,61 | 0,00 % | $279,70 | $280,34 | $276,58 | 1,68M |
| 2026-06-29 | $278,60 | -1,78 % | $281,50 | $282,26 | $277,11 | 1,56M |
| 2026-06-26 | $283,65 | +0,87 % | $280,30 | $283,95 | $277,95 | 2,96M |
| 2026-06-25 | $281,20 | +1,78 % | $277,89 | $283,41 | $277,00 | 1,95M |
| 2026-06-24 | $276,29 | +2,84 % | $272,69 | $279,77 | $270,05 | 1,72M |
| 2026-06-23 | $268,66 | -0,25 % | $267,90 | $273,46 | $267,10 | 1,72M |
| 2026-06-22 | $269,34 | +0,08 % | $267,67 | $271,90 | $265,92 | 1,31M |
| 2026-06-18 | $269,12 | +0,02 % | $270,58 | $275,44 | $268,87 | 3,33M |
| 2026-06-17 | $269,06 | -1,76 % | $272,19 | $275,35 | $267,80 | 1,74M |
| 2026-06-16 | $273,87 | +1,97 % | $269,00 | $276,78 | $269,00 | 2,26M |
| 2026-06-15 | $268,58 | +1,19 % | $268,71 | $271,15 | $267,50 | 2,05M |
| 2026-06-12 | $265,41 | +0,68 % | $267,70 | $268,00 | $261,76 | 1,94M |
| 2026-06-11 | $263,63 | +2,58 % | $259,08 | $264,83 | $257,50 | 1,40M |
| 2026-06-10 | $256,99 | -2,82 % | $265,16 | $265,16 | $255,09 | 1,83M |
| 2026-06-09 | $264,44 | +2,73 % | $262,00 | $264,48 | $260,59 | 2,24M |
| 2026-06-08 | $257,41 | -0,22 % | $255,24 | $260,54 | $255,00 | 2,20M |
| 2026-06-05 | $257,97 | +1,43 % | $256,78 | $261,29 | $256,35 | 2,35M |
| 2026-06-04 | $254,33 | -0,52 % | $259,14 | $260,75 | $254,00 | 1,16M |
| 2026-06-03 | $255,67 | -0,23 % | $255,76 | $260,06 | $254,21 | 1,35M |
| 2026-06-02 | $256,26 | +2,31 % | $250,76 | $258,55 | $250,25 | 1,93M |
| 2026-06-01 | $250,47 | -2,16 % | $253,27 | $254,31 | $247,84 | 1,31M |
| 2026-05-29 | $256,00 | -1,63 % | $260,17 | $260,92 | $255,63 | 2,94M |
| 2026-05-28 | $260,25 | -0,89 % | $259,54 | $263,95 | $258,62 | 1,66M |
| 2026-05-27 | $262,58 | +3,28 % | $260,00 | $266,91 | $258,19 | 2,61M |
| 2026-05-26 | $254,23 | +0,36 % | $254,59 | $255,59 | $251,95 | 1,05M |
| 2026-05-22 | $253,32 | +1,26 % | $251,70 | $254,04 | $250,50 | 1,25M |