Deutsche Märkte öffnen in 59 Minuten

Ecolab Inc. (ECL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
195,20-3,96 (-1,99%)
Börsenschluss: 4:02PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2020199,27200,00194,70195,20195,201.131.500
22. Sept. 2020199,37200,46198,45199,16199,16913.300
21. Sept. 2020199,94200,97195,89198,47198,47744.500
18. Sept. 2020207,05208,20203,81204,02204,021.910.000
17. Sept. 2020205,97208,49204,92207,50207,501.343.900
16. Sept. 2020208,00209,54207,65207,82207,821.574.000
15. Sept. 2020206,67208,33205,98206,63206,631.433.300
14. Sept. 2020205,49207,03204,40204,89204,891.029.500
14. Sept. 20200.47 Dividende
11. Sept. 2020203,64204,86202,14203,60203,131.012.500
10. Sept. 2020204,24205,62201,46201,87201,40828.600
09. Sept. 2020200,20205,09199,96203,00202,531.342.700
08. Sept. 2020202,87203,29195,17197,88197,421.322.700
04. Sept. 2020204,85206,82202,87204,76204,291.632.800
03. Sept. 2020208,53209,39202,18204,84204,372.042.300
02. Sept. 2020201,25209,67201,25209,18208,701.372.800
01. Sept. 2020196,62201,66195,79201,66201,191.124.900
31. Aug. 2020200,50200,99196,96197,08196,63826.100
28. Aug. 2020197,88200,67196,60200,50200,04748.800
27. Aug. 2020197,61199,90197,59197,68197,22869.000
26. Aug. 2020195,75198,27195,43197,11196,65783.800
25. Aug. 2020197,93199,37195,74195,99195,54664.100
24. Aug. 2020196,58198,50196,11197,52197,06578.000
21. Aug. 2020194,65195,36193,03194,85194,40704.300
20. Aug. 2020192,16194,78192,16194,41193,96508.100
19. Aug. 2020195,40196,04193,85194,06193,61688.100
18. Aug. 2020195,41195,81193,58194,37193,92619.900
17. Aug. 2020195,77197,39193,73194,85194,40637.700
14. Aug. 2020196,07196,84193,86194,71194,26630.900
13. Aug. 2020196,77198,91195,95196,55196,10618.200
12. Aug. 2020197,50199,93197,29198,69198,23850.000
11. Aug. 2020198,62199,98195,61196,22195,77786.100
10. Aug. 2020194,97197,23194,21195,30194,85761.100
07. Aug. 2020194,00196,09192,27194,90194,451.354.900
06. Aug. 2020192,38195,12191,01194,20193,751.378.500
05. Aug. 2020190,26193,98190,26191,94191,501.613.500
04. Aug. 2020184,43190,60183,04189,31188,872.265.900
03. Aug. 2020188,01189,12184,30184,41183,981.586.800
31. Juli 2020190,35191,20183,28187,08186,651.797.400
30. Juli 2020192,13193,65189,35191,05190,611.447.500
29. Juli 2020193,26196,24193,15194,83194,382.339.900
28. Juli 2020205,50205,50193,31193,72193,272.566.900
27. Juli 2020210,13213,41208,57212,04211,55896.800
24. Juli 2020209,02210,19207,85210,06209,58702.300
23. Juli 2020210,91212,67208,79209,54209,06764.700
22. Juli 2020207,60210,56207,16210,32209,83633.900
21. Juli 2020210,42211,18207,19207,65207,17852.100
20. Juli 2020209,87211,53208,41209,85209,371.297.900
17. Juli 2020209,01210,92208,37210,36209,87826.300
16. Juli 2020207,00210,02206,79208,29207,81838.300
15. Juli 2020206,13208,54205,31207,90207,42917.800
14. Juli 2020199,34204,35199,00204,14203,67803.100
13. Juli 2020201,97204,77199,94200,30199,841.206.700
10. Juli 2020197,51201,22196,27200,66200,20886.200
09. Juli 2020197,65198,64194,54197,50197,041.229.200
08. Juli 2020202,14203,21194,00196,77196,321.939.200
07. Juli 2020200,29203,79200,00202,94202,471.475.700
06. Juli 2020203,33204,52197,86201,73201,261.972.400
02. Juli 2020202,96204,15200,15200,90200,441.727.300
01. Juli 2020199,22201,27197,71200,24199,781.470.200
30. Juni 2020196,34199,78194,70198,95198,491.302.000
29. Juni 2020194,47196,43192,59195,62195,171.030.400
26. Juni 2020197,15199,93190,98191,75191,313.866.400
25. Juni 2020195,49196,71192,30196,03195,581.098.500
24. Juni 2020198,51198,86196,53196,67196,221.296.200
23. Juni 2020203,06204,56199,72199,81199,351.004.100
22. Juni 2020199,08202,47196,52201,65201,181.211.700
19. Juni 2020209,44209,94199,41199,75199,292.531.800
18. Juni 2020204,34205,97203,11205,24204,771.374.400
17. Juni 2020207,76207,76203,64205,06204,591.421.000
16. Juni 2020208,06208,47203,18206,23205,751.848.400
15. Juni 2020198,73200,80196,69199,89199,433.616.200
15. Juni 20200.47 Dividende
12. Juni 2020208,58210,40199,19204,06203,122.066.500
11. Juni 2020219,88220,65201,87202,54201,612.292.000
10. Juni 2020227,84228,45223,69225,91224,874.439.400
09. Juni 2020226,92229,21225,89226,71225,679.422.300
08. Juni 2020228,33230,60225,55230,11229,055.622.300
05. Juni 2020225,15231,36224,95229,56228,5014.131.100
04. Juni 2020219,17222,14217,11222,00220,985.127.500
03. Juni 2020215,63221,79215,07220,86219,8427.343.300
02. Juni 2020209,31220,39209,31212,14211,1638.401.500
01. Juni 2020212,66213,04207,83209,05208,0924.301.200
29. Mai 2020211,38216,91208,20212,58211,6021.059.600
28. Mai 2020210,02212,79205,13211,41210,4414.058.400
27. Mai 2020207,02207,64202,35207,35206,3910.254.900
26. Mai 2020204,18207,94202,20204,59203,655.241.700
22. Mai 2020200,10201,57199,02200,50199,581.656.100
21. Mai 2020202,83203,93199,70200,40199,483.440.600
20. Mai 2020205,00208,08201,77202,45201,523.473.400
19. Mai 2020204,40205,85201,09201,24200,312.594.400
18. Mai 2020200,00206,98199,53204,89203,953.021.800
15. Mai 2020190,80195,33189,35194,75193,853.032.000
14. Mai 2020189,70192,65186,23192,44191,551.748.900
13. Mai 2020193,30194,46190,14191,97191,091.433.000
12. Mai 2020196,93197,96194,18194,20193,31919.100
11. Mai 2020195,92196,80193,49196,08195,181.191.600
08. Mai 2020197,00198,44194,86197,76196,851.052.600
07. Mai 2020196,25197,03193,48194,12193,231.014.400
06. Mai 2020193,25196,50192,22193,03192,141.185.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen