300,550€
-0,25%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 299,40 | 303,30 | 299,40 | 300,48 | -0,27% | - |
| 01.07.2025 | 302,90 | 303,98 | 297,63 | 301,30 | -0,67% | - |
| 30.06.2025 | 300,35 | 304,45 | 300,35 | 303,33 | 0,39% | - |
| 27.06.2025 | 298,05 | 305,27 | 297,15 | 302,15 | 1,43% | - |
| 26.06.2025 | 293,50 | 298,30 | 292,35 | 297,90 | 1,31% | - |
| 25.06.2025 | 295,30 | 299,10 | 293,05 | 294,05 | -0,62% | - |
| 24.06.2025 | 288,95 | 297,00 | 288,35 | 295,88 | 2,78% | - |
| 23.06.2025 | 288,25 | 289,42 | 281,45 | 287,88 | 0,06% | - |
| 20.06.2025 | 288,00 | 294,45 | 286,88 | 287,70 | -0,10% | - |
| 19.06.2025 | 291,70 | 291,90 | 287,98 | 287,98 | -1,04% | 5,00 |
| 18.06.2025 | 287,90 | 294,13 | 286,80 | 291,00 | 1,13% | 27,00 |
| 17.06.2025 | 292,63 | 294,10 | 287,20 | 287,75 | -1,56% | - |
| 16.06.2025 | 280,33 | 293,65 | 280,02 | 292,30 | 4,44% | - |
| 13.06.2025 | 283,48 | 286,48 | 278,45 | 279,88 | -1,81% | - |
| 12.06.2025 | 283,52 | 286,50 | 278,05 | 285,02 | 0,48% | 5,00 |
| 11.06.2025 | 283,65 | 285,27 | 279,40 | 283,67 | -0,04% | - |
| 10.06.2025 | 286,08 | 288,35 | 279,30 | 283,80 | -0,46% | - |
| 09.06.2025 | 288,52 | 292,38 | 285,13 | 285,13 | -2,09% | 52,00 |
| 06.06.2025 | 285,25 | 292,48 | 284,42 | 291,20 | 2,05% | - |
| 05.06.2025 | 286,58 | 287,98 | 282,60 | 285,35 | -0,51% | 55,00 |
| 04.06.2025 | 286,50 | 289,20 | 285,40 | 286,83 | -0,04% | 10,00 |
| 03.06.2025 | 278,02 | 287,95 | 277,23 | 286,95 | 2,96% | 55,00 |
| 02.06.2025 | 281,60 | 281,60 | 272,90 | 278,70 | -1,22% | - |
| 30.05.2025 | 286,85 | 287,27 | 279,23 | 282,15 | -1,23% | - |
| 29.05.2025 | 289,65 | 296,77 | 284,60 | 285,67 | -0,89% | - |
| 28.05.2025 | 289,23 | 292,48 | 287,80 | 288,25 | -0,45% | - |
| 27.05.2025 | 285,05 | 295,00 | 284,48 | 289,55 | 1,02% | 9,00 |
| 26.05.2025 | 282,13 | 286,75 | 281,10 | 286,63 | 1,47% | - |
| 23.05.2025 | 284,67 | 286,13 | 278,50 | 282,48 | -0,78% | - |
| 22.05.2025 | 285,10 | 287,00 | 279,98 | 284,70 | -0,02% | - |
| 21.05.2025 | 290,92 | 290,92 | 284,48 | 284,75 | -2,06% | 25,00 |
| 20.05.2025 | 292,98 | 294,27 | 289,60 | 290,73 | -0,73% | - |
| 19.05.2025 | 294,83 | 294,83 | 284,25 | 292,85 | -0,87% | - |
| 16.05.2025 | 293,05 | 295,48 | 290,75 | 295,42 | 1,15% | 10,00 |
| 15.05.2025 | 294,13 | 295,35 | 290,75 | 292,08 | -0,94% | 10,00 |
| 14.05.2025 | 297,75 | 298,83 | 293,38 | 294,85 | -0,31% | 10,00 |
| 13.05.2025 | 290,02 | 298,77 | 286,95 | 295,77 | 1,83% | - |
| 12.05.2025 | 275,58 | 293,38 | 275,38 | 290,45 | 5,42% | 90,00 |
| 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% | - |