355,575€
3,99%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 341,90 | 356,20 | 341,42 | 353,90 | 3,50% | 107,00 |
| 20.11.2024 | 343,25 | 348,55 | 340,45 | 341,92 | -0,37% | 24,00 |
| 19.11.2024 | 339,65 | 345,13 | 334,38 | 343,20 | 0,94% | 28,00 |
| 18.11.2024 | 342,38 | 343,67 | 334,92 | 340,00 | -0,10% | 2,00 |
| 15.11.2024 | 344,80 | 345,60 | 338,20 | 340,33 | -1,58% | - |
| 14.11.2024 | 353,90 | 353,90 | 342,55 | 345,77 | -1,71% | 5,00 |
| 13.11.2024 | 350,33 | 352,83 | 344,70 | 351,80 | 1,00% | 5,00 |
| 12.11.2024 | 350,75 | 352,67 | 344,80 | 348,30 | -0,11% | 5,00 |
| 11.11.2024 | 344,50 | 352,60 | 342,02 | 348,70 | 1,71% | 3,00 |
| 08.11.2024 | 335,85 | 344,90 | 332,45 | 342,85 | 2,08% | 150,00 |
| 07.11.2024 | 334,52 | 336,80 | 331,45 | 335,85 | 1,00% | 291,00 |
| 06.11.2024 | 318,40 | 340,83 | 317,60 | 332,52 | 8,03% | 25,00 |
| 05.11.2024 | 307,05 | 310,45 | 303,88 | 307,80 | 0,99% | 16,00 |
| 04.11.2024 | 306,40 | 310,17 | 303,60 | 304,77 | -1,47% | - |
| 01.11.2024 | 304,55 | 311,55 | 303,95 | 309,33 | 1,58% | - |
| 31.10.2024 | 315,98 | 315,98 | 296,23 | 304,52 | -3,62% | 10,00 |
| 30.10.2024 | 317,65 | 320,50 | 314,65 | 315,98 | -0,53% | - |
| 29.10.2024 | 320,17 | 321,10 | 313,50 | 317,65 | -0,79% | - |
| 28.10.2024 | 319,10 | 322,38 | 318,85 | 320,17 | 0,41% | 13,00 |
| 25.10.2024 | 319,90 | 322,10 | 317,42 | 318,88 | -0,33% | - |
| 24.10.2024 | 319,92 | 321,58 | 315,35 | 319,92 | -0,11% | - |
| 23.10.2024 | 318,55 | 321,73 | 313,52 | 320,27 | 0,54% | - |
| 22.10.2024 | 321,73 | 321,73 | 315,48 | 318,55 | -0,99% | 10,00 |
| 21.10.2024 | 320,35 | 321,77 | 317,38 | 321,73 | 0,37% | 2,00 |
| 18.10.2024 | 320,42 | 323,08 | 318,42 | 320,52 | 0,03% | - |
| 17.10.2024 | 313,95 | 323,00 | 313,00 | 320,42 | 2,06% | 5,00 |
| 16.10.2024 | 311,15 | 314,40 | 309,80 | 313,95 | 0,89% | - |
| 15.10.2024 | 316,75 | 319,20 | 309,45 | 311,17 | -1,87% | 15,00 |
| 14.10.2024 | 311,80 | 318,05 | 311,80 | 317,10 | 1,57% | - |
| 11.10.2024 | 308,10 | 313,25 | 303,98 | 312,20 | 1,39% | 7,00 |
| 10.10.2024 | 309,23 | 309,30 | 304,08 | 307,92 | -0,38% | 34,00 |
| 09.10.2024 | 305,60 | 309,75 | 304,63 | 309,10 | 1,09% | 5,00 |
| 08.10.2024 | 301,60 | 306,92 | 301,60 | 305,77 | 1,38% | 7,00 |
| 07.10.2024 | 303,02 | 305,60 | 301,17 | 301,63 | -0,47% | - |
| 04.10.2024 | 296,42 | 303,83 | 295,38 | 303,05 | 2,00% | 7,00 |
| 03.10.2024 | 296,98 | 297,88 | 293,98 | 297,10 | 0,12% | - |
| 02.10.2024 | 295,98 | 298,55 | 294,25 | 296,75 | -0,13% | - |
| 01.10.2024 | 297,65 | 300,23 | 293,92 | 297,13 | -0,15% | 30,00 |
| 30.09.2024 | 294,05 | 297,88 | 291,13 | 297,58 | 0,97% | 15,00 |
| 27.09.2024 | 297,98 | 301,52 | 292,48 | 294,73 | -1,00% | - |
| 26.09.2024 | 294,65 | 300,73 | 294,65 | 297,70 | 1,04% | - |
| 25.09.2024 | 292,85 | 296,38 | 291,48 | 294,65 | 0,58% | 3,00 |
| 24.09.2024 | 295,85 | 297,65 | 292,73 | 292,95 | -1,20% | 5,00 |
| 23.09.2024 | 294,50 | 299,17 | 294,50 | 296,50 | 0,08% | - |
| 20.09.2024 | 291,60 | 296,77 | 291,60 | 296,25 | 0,81% | 13,00 |
| 19.09.2024 | 283,02 | 295,45 | 283,02 | 293,88 | 3,82% | - |
| 18.09.2024 | 277,73 | 287,67 | 277,73 | 283,08 | 0,91% | - |
| 17.09.2024 | 275,35 | 280,95 | 274,17 | 280,52 | 1,86% | 4,00 |
| 16.09.2024 | 275,65 | 279,33 | 271,20 | 275,40 | -0,01% | - |
| 13.09.2024 | 273,67 | 280,15 | 273,58 | 275,42 | 0,59% | - |
| 12.09.2024 | 269,88 | 275,55 | 266,75 | 273,80 | 1,47% | 16,00 |
| 11.09.2024 | 261,60 | 270,13 | 258,63 | 269,83 | 3,33% | 2,00 |
| 10.09.2024 | 261,85 | 265,30 | 258,02 | 261,13 | -0,90% | 12,00 |
| 09.09.2024 | 256,48 | 264,15 | 256,48 | 263,50 | 2,56% | 8,00 |
| 06.09.2024 | 257,15 | 263,08 | 254,08 | 256,92 | 0,11% | - |
| 05.09.2024 | 259,92 | 261,23 | 254,70 | 256,65 | -1,53% | - |
| 04.09.2024 | 262,35 | 264,75 | 258,92 | 260,63 | -0,79% | 4,00 |
| 03.09.2024 | 277,77 | 279,58 | 262,20 | 262,70 | -5,43% | - |
| 02.09.2024 | 277,85 | 279,38 | 276,60 | 277,77 | -0,03% | 6,00 |
| 30.08.2024 | 271,83 | 278,90 | 271,33 | 277,85 | 2,39% | 8,00 |
| 29.08.2024 | 264,02 | 277,23 | 263,00 | 271,38 | 2,78% | 3,00 |
| 28.08.2024 | 264,70 | 268,10 | 263,13 | 264,02 | -0,18% | 3,00 |
| 27.08.2024 | 266,02 | 268,45 | 262,65 | 264,50 | -0,40% | - |
| 26.08.2024 | 267,95 | 270,27 | 265,00 | 265,58 | -0,88% | - |
| 23.08.2024 | 268,25 | 272,58 | 266,23 | 267,92 | -0,15% | - |
| 22.08.2024 | 268,75 | 272,55 | 267,27 | 268,33 | -0,16% | - |
| 21.08.2024 | 265,38 | 271,13 | 265,38 | 268,75 | 1,27% | - |
| 20.08.2024 | 268,00 | 269,67 | 265,17 | 265,38 | -0,85% | - |
| 19.08.2024 | 269,45 | 270,48 | 265,33 | 267,65 | -0,64% | 15,00 |
| 16.08.2024 | 275,70 | 277,80 | 266,92 | 269,38 | -2,13% | 33,00 |
| 15.08.2024 | 272,17 | 277,85 | 270,92 | 275,25 | 1,33% | 2,00 |
| 14.08.2024 | 269,25 | 272,17 | 266,85 | 271,63 | 0,93% | 10,00 |
| 13.08.2024 | 263,85 | 269,55 | 263,13 | 269,13 | 2,06% | - |
| 12.08.2024 | 266,85 | 270,88 | 261,30 | 263,70 | -1,31% | - |
| 09.08.2024 | 263,30 | 267,55 | 261,50 | 267,20 | 1,50% | 14,00 |
| 08.08.2024 | 253,68 | 264,02 | 252,73 | 263,25 | 3,78% | 25,00 |
| 07.08.2024 | 254,02 | 263,17 | 252,68 | 253,65 | -0,23% | - |
| 06.08.2024 | 248,85 | 258,25 | 248,73 | 254,23 | 2,38% | 69,00 |
| 05.08.2024 | 256,50 | 256,50 | 233,40 | 248,33 | -3,20% | 106,00 |
| 02.08.2024 | 274,55 | 274,90 | 253,15 | 256,52 | -6,56% | 26,00 |
| 01.08.2024 | 282,33 | 293,15 | 268,98 | 274,52 | -2,60% | 89,00 |
| 31.07.2024 | 267,13 | 285,67 | 265,00 | 281,85 | 5,89% | 5,00 |
| 30.07.2024 | 274,05 | 279,77 | 262,30 | 266,17 | -2,78% | - |
| 29.07.2024 | 274,30 | 278,50 | 272,15 | 273,80 | 0,00% | 3,00 |
| 26.07.2024 | 270,05 | 278,23 | 269,75 | 273,80 | 1,60% | - |
| 25.07.2024 | 275,45 | 277,20 | 265,02 | 269,48 | -2,13% | 170,00 |
| 24.07.2024 | 296,77 | 297,25 | 275,02 | 275,35 | -7,13% | 14,00 |
| 23.07.2024 | 294,13 | 299,80 | 293,45 | 296,48 | 1,00% | 11,00 |
| 22.07.2024 | 286,23 | 295,27 | 286,10 | 293,55 | 2,52% | 19,00 |
| 19.07.2024 | 283,88 | 290,42 | 282,45 | 286,33 | 1,11% | - |
| 18.07.2024 | 286,25 | 292,52 | 280,27 | 283,17 | -0,47% | 38,00 |
| 17.07.2024 | 305,05 | 305,05 | 284,15 | 284,50 | -6,68% | 337,00 |
| 16.07.2024 | 300,17 | 308,15 | 299,58 | 304,88 | 1,56% | 330,00 |
| 15.07.2024 | 302,67 | 304,65 | 299,05 | 300,20 | -0,93% | - |
| 12.07.2024 | 302,58 | 305,92 | 299,60 | 303,02 | 0,00% | 7,00 |
| 11.07.2024 | 302,02 | 304,35 | 299,38 | 303,02 | 0,35% | 16,00 |
| 10.07.2024 | 294,73 | 302,17 | 293,38 | 301,98 | 2,36% | - |
| 09.07.2024 | 294,73 | 299,10 | 294,23 | 295,00 | 0,20% | - |
| 08.07.2024 | 292,80 | 297,67 | 292,08 | 294,42 | 0,50% | - |
| 05.07.2024 | 296,58 | 297,08 | 290,52 | 292,95 | -1,22% | - |