255,850€
-2,63%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 260,85 | 261,38 | 249,77 | 255,88 | -2,62% | 40,00 |
| 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 |
| 10.12.2024 | 345,23 | 350,45 | 340,08 | 340,67 | -0,90% | - |
| 09.12.2024 | 351,08 | 354,38 | 338,45 | 343,77 | -2,11% | 40,00 |
| 06.12.2024 | 350,27 | 354,23 | 349,60 | 351,17 | 0,26% | 2,00 |
| 05.12.2024 | 358,88 | 359,92 | 348,92 | 350,27 | -2,38% | 4,00 |
| 04.12.2024 | 355,63 | 359,77 | 355,38 | 358,83 | 0,85% | - |
| 03.12.2024 | 354,52 | 356,98 | 350,98 | 355,80 | 0,39% | - |
| 02.12.2024 | 356,67 | 361,27 | 354,23 | 354,42 | -0,06% | 6,00 |
| 29.11.2024 | 353,73 | 359,58 | 351,52 | 354,65 | 0,26% | - |
| 28.11.2024 | 351,95 | 354,08 | 351,95 | 353,73 | 0,50% | 42,00 |
| 27.11.2024 | 359,67 | 360,48 | 350,85 | 351,98 | -2,26% | 28,00 |
| 26.11.2024 | 356,45 | 362,95 | 356,45 | 360,13 | 1,03% | 4,00 |
| 25.11.2024 | 361,25 | 365,35 | 354,17 | 356,45 | -1,30% | 65,00 |
| 22.11.2024 | 355,58 | 365,02 | 352,90 | 361,15 | 2,05% | 200,00 |
| 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 |