275,575€
0,64%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 274,60 | 276,83 | 271,92 | 275,52 | 0,62% | - |
| 08.05.2025 | 267,42 | 276,40 | 267,42 | 273,83 | 2,40% | - |
| 07.05.2025 | 264,17 | 268,25 | 261,58 | 267,40 | 1,89% | - |
| 06.05.2025 | 263,15 | 264,80 | 260,27 | 262,45 | -1,00% | - |
| 05.05.2025 | 260,35 | 267,00 | 258,52 | 265,10 | -0,08% | 160,00 |
| 02.05.2025 | 255,10 | 268,92 | 252,40 | 265,30 | 2,08% | 30,00 |
| 30.04.2025 | 255,15 | 260,17 | 248,98 | 259,90 | 1,59% | - |
| 29.04.2025 | 253,00 | 256,38 | 249,60 | 255,83 | 1,34% | - |
| 28.04.2025 | 253,23 | 257,75 | 248,25 | 252,45 | -0,71% | - |
| 25.04.2025 | 252,88 | 256,10 | 248,38 | 254,25 | 0,63% | 25,00 |
| 24.04.2025 | 243,60 | 253,08 | 237,00 | 252,65 | 3,62% | 6,00 |
| 23.04.2025 | 233,75 | 255,00 | 233,75 | 243,83 | 4,27% | - |
| 22.04.2025 | 225,10 | 235,23 | 223,33 | 233,85 | -0,83% | - |
| 17.04.2025 | 236,00 | 243,40 | 233,88 | 235,80 | -0,23% | - |
| 16.04.2025 | 245,68 | 245,68 | 232,18 | 236,35 | -3,77% | 50,00 |
| 15.04.2025 | 244,27 | 247,80 | 242,00 | 245,60 | 0,48% | - |
| 14.04.2025 | 247,60 | 255,50 | 241,05 | 244,43 | -0,01% | 12,00 |
| 11.04.2025 | 239,88 | 247,52 | 232,95 | 244,45 | 1,03% | 4,00 |
| 10.04.2025 | 257,60 | 258,92 | 233,60 | 241,95 | -6,64% | - |
| 09.04.2025 | 229,33 | 261,42 | 219,15 | 259,15 | 12,92% | 23,00 |
| 08.04.2025 | 231,77 | 244,93 | 223,73 | 229,50 | -0,81% | 15,00 |
| 07.04.2025 | 224,50 | 232,70 | 196,00 | 231,38 | 2,86% | 37,00 |
| 04.04.2025 | 238,00 | 240,15 | 215,73 | 224,95 | -4,97% | 160,00 |
| 03.04.2025 | 261,58 | 261,58 | 233,40 | 236,73 | -9,64% | 90,00 |
| 02.04.2025 | 256,05 | 263,10 | 245,48 | 261,98 | 2,11% | - |
| 01.04.2025 | 251,33 | 257,50 | 248,30 | 256,55 | 1,96% | 20,00 |
| 31.03.2025 | 253,05 | 254,88 | 243,02 | 251,63 | -0,59% | 32,00 |
| 28.03.2025 | 261,17 | 264,27 | 251,13 | 253,13 | -3,02% | 20,00 |
| 27.03.2025 | 268,23 | 268,25 | 257,63 | 261,00 | -1,73% | 23,00 |
| 26.03.2025 | 278,90 | 278,90 | 263,88 | 265,60 | -4,61% | - |
| 25.03.2025 | 275,90 | 281,27 | 274,25 | 278,45 | -0,70% | - |
| 24.03.2025 | 274,92 | 282,00 | 274,35 | 280,40 | 2,57% | 7,00 |
| 21.03.2025 | 272,30 | 276,20 | 267,55 | 273,38 | 0,45% | - |
| 20.03.2025 | 270,05 | 277,27 | 268,52 | 272,15 | 0,67% | - |
| 19.03.2025 | 265,45 | 274,08 | 265,45 | 270,35 | 1,81% | - |
| 18.03.2025 | 272,75 | 274,33 | 263,77 | 265,55 | -2,37% | 29,00 |
| 17.03.2025 | 268,15 | 275,35 | 265,27 | 272,00 | 1,53% | - |
| 14.03.2025 | 261,08 | 270,60 | 261,08 | 267,90 | 2,16% | - |
| 13.03.2025 | 265,13 | 273,20 | 258,50 | 262,23 | -2,56% | - |
| 12.03.2025 | 259,08 | 275,38 | 258,65 | 269,13 | 3,04% | 74,00 |
| 11.03.2025 | 255,70 | 262,90 | 251,38 | 261,17 | 2,70% | - |
| 10.03.2025 | 260,85 | 261,38 | 249,77 | 254,30 | -3,22% | 64,00 |
| 07.03.2025 | 257,35 | 263,80 | 252,30 | 262,75 | 2,31% | - |
| 06.03.2025 | 266,67 | 266,67 | 252,50 | 256,83 | -3,67% | 110,00 |
| 05.03.2025 | 262,92 | 267,55 | 259,13 | 266,60 | 1,44% | 16,00 |
| 04.03.2025 | 269,27 | 269,27 | 254,73 | 262,83 | -0,82% | 220,00 |
| 03.03.2025 | 282,75 | 282,80 | 263,85 | 265,00 | -6,19% | - |
| 28.02.2025 | 279,27 | 285,02 | 273,70 | 282,48 | 1,39% | 5,00 |
| 27.02.2025 | 283,63 | 289,13 | 277,70 | 278,60 | -1,74% | 4,00 |
| 26.02.2025 | 274,85 | 285,15 | 273,80 | 283,52 | 3,89% | - |
| 25.02.2025 | 277,48 | 279,52 | 268,98 | 272,90 | -1,47% | - |
| 24.02.2025 | 285,10 | 288,15 | 273,10 | 276,98 | -2,48% | 51,00 |
| 21.02.2025 | 292,85 | 298,42 | 282,05 | 284,02 | -3,47% | 104,00 |
| 20.02.2025 | 295,63 | 298,75 | 291,63 | 294,23 | -0,81% | 7,00 |
| 19.02.2025 | 299,75 | 301,92 | 295,10 | 296,63 | -1,01% | 40,00 |
| 18.02.2025 | 295,80 | 303,20 | 294,35 | 299,65 | 1,31% | 7,00 |
| 17.02.2025 | 294,52 | 296,00 | 292,50 | 295,77 | 0,36% | 2,00 |
| 14.02.2025 | 294,40 | 297,63 | 291,92 | 294,73 | 0,18% | 3,00 |
| 13.02.2025 | 297,25 | 301,30 | 292,33 | 294,20 | -1,28% | 6,00 |
| 12.02.2025 | 304,85 | 305,75 | 295,65 | 298,02 | -2,25% | - |
| 11.02.2025 | 310,38 | 310,45 | 300,25 | 304,88 | -1,76% | 2,00 |
| 10.02.2025 | 303,48 | 310,63 | 302,95 | 310,35 | 2,46% | - |
| 07.02.2025 | 302,65 | 310,25 | 302,00 | 302,90 | -0,20% | 4,00 |
| 06.02.2025 | 303,13 | 311,75 | 301,15 | 303,50 | 0,25% | 20,00 |
| 05.02.2025 | 302,98 | 307,17 | 298,70 | 302,75 | -0,27% | - |
| 04.02.2025 | 310,33 | 310,33 | 302,10 | 303,58 | -1,14% | 7,00 |
| 03.02.2025 | 313,10 | 316,25 | 303,48 | 307,08 | -2,45% | 20,00 |
| 31.01.2025 | 318,92 | 326,75 | 303,67 | 314,80 | 0,13% | 39,00 |
| 30.01.2025 | 308,27 | 315,92 | 307,50 | 314,40 | 2,95% | 20,00 |
| 29.01.2025 | 300,17 | 306,58 | 298,77 | 305,40 | 2,07% | - |
| 28.01.2025 | 299,77 | 306,23 | 286,25 | 299,20 | 1,19% | 70,00 |
| 27.01.2025 | 351,48 | 352,85 | 292,33 | 295,67 | -15,83% | 440,00 |
| 24.01.2025 | 357,15 | 361,08 | 348,40 | 351,30 | -0,97% | 3,00 |
| 23.01.2025 | 356,63 | 358,73 | 349,48 | 354,73 | -0,50% | - |
| 22.01.2025 | 343,75 | 362,48 | 343,23 | 356,50 | 3,91% | 13,00 |
| 21.01.2025 | 336,13 | 343,08 | 330,13 | 343,08 | 2,06% | 30,00 |
| 20.01.2025 | 336,15 | 340,05 | 335,25 | 336,15 | -0,32% | - |
| 17.01.2025 | 335,05 | 340,75 | 335,05 | 337,23 | 0,65% | 13,00 |
| 16.01.2025 | 332,95 | 338,15 | 332,58 | 335,05 | 0,68% | - |
| 15.01.2025 | 330,00 | 337,50 | 329,88 | 332,80 | 0,86% | - |
| 14.01.2025 | 333,10 | 339,02 | 329,27 | 329,95 | -1,01% | - |
| 13.01.2025 | 333,73 | 335,63 | 329,83 | 333,33 | -0,03% | - |
| 10.01.2025 | 336,25 | 339,52 | 329,13 | 333,42 | -0,84% | 45,00 |
| 09.01.2025 | 334,45 | 341,80 | 334,17 | 336,25 | 0,49% | - |
| 08.01.2025 | 332,50 | 336,65 | 328,33 | 334,60 | 0,68% | - |
| 07.01.2025 | 335,55 | 338,25 | 329,67 | 332,35 | -0,92% | - |
| 06.01.2025 | 331,98 | 340,05 | 331,20 | 335,45 | 0,89% | 17,00 |
| 03.01.2025 | 323,33 | 333,35 | 322,77 | 332,50 | 2,83% | 4,00 |
| 02.01.2025 | 320,02 | 329,15 | 320,02 | 323,35 | 2,03% | 5,00 |
| 30.12.2024 | 322,30 | 322,30 | 316,55 | 316,92 | -0,61% | - |
| 27.12.2024 | 324,08 | 327,25 | 318,88 | 318,88 | -1,60% | - |
| 23.12.2024 | 327,02 | 327,02 | 321,60 | 324,08 | -0,32% | 50,00 |
| 20.12.2024 | 323,90 | 328,00 | 318,92 | 325,13 | 0,35% | 245,00 |
| 19.12.2024 | 324,15 | 327,17 | 318,77 | 324,00 | 0,12% | 31,00 |
| 18.12.2024 | 330,33 | 333,73 | 322,98 | 323,63 | -2,03% | 3,00 |
| 17.12.2024 | 338,88 | 339,67 | 328,50 | 330,33 | -1,78% | - |
| 16.12.2024 | 338,88 | 344,23 | 335,42 | 336,33 | -1,03% | - |
| 13.12.2024 | 341,80 | 343,90 | 339,00 | 339,83 | -0,84% | 12,00 |
| 12.12.2024 | 344,80 | 348,15 | 340,88 | 342,70 | -0,70% | 3,00 |
| 11.12.2024 | 340,52 | 347,42 | 334,98 | 345,13 | 1,31% | 22,00 |