360,460$
-0,89%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 365,19 | 367,50 | 358,55 | 360,46 | -0,89% | 1.291.740,00 |
| 19.11.2024 | 353,42 | 365,03 | 353,42 | 363,69 | 1,64% | 1.796.030,00 |
| 18.11.2024 | 359,57 | 361,23 | 356,54 | 357,83 | -0,32% | 1.611.737,00 |
| 15.11.2024 | 355,38 | 361,22 | 355,38 | 358,99 | -0,79% | 2.230.221,00 |
| 14.11.2024 | 369,66 | 371,12 | 361,01 | 361,86 | -2,11% | 1.678.286,00 |
| 13.11.2024 | 370,00 | 372,68 | 369,01 | 369,66 | 0,18% | 1.414.761,00 |
| 12.11.2024 | 371,23 | 373,49 | 365,67 | 368,99 | -0,80% | 1.895.590,00 |
| 11.11.2024 | 371,00 | 373,39 | 368,65 | 371,95 | 1,44% | 1.573.414,00 |
| 08.11.2024 | 362,03 | 369,29 | 361,30 | 366,67 | 1,69% | 2.320.907,00 |
| 07.11.2024 | 360,00 | 363,14 | 357,92 | 360,56 | 0,38% | 2.356.254,00 |
| 06.11.2024 | 355,00 | 366,08 | 352,05 | 359,18 | 6,43% | 3.715.293,00 |
| 05.11.2024 | 331,87 | 338,22 | 331,82 | 337,48 | 1,92% | 1.594.572,00 |
| 04.11.2024 | 332,50 | 335,51 | 330,81 | 331,13 | -1,16% | 1.942.619,00 |
| 01.11.2024 | 335,95 | 337,02 | 329,65 | 335,00 | 1,03% | 2.369.035,00 |
| 31.10.2024 | 325,00 | 333,94 | 321,39 | 331,58 | -3,28% | 3.831.668,00 |
| 30.10.2024 | 344,65 | 346,69 | 340,86 | 342,81 | -0,79% | 2.256.857,00 |
| 29.10.2024 | 342,79 | 347,42 | 337,86 | 345,55 | 0,01% | 1.834.729,00 |
| 28.10.2024 | 347,95 | 348,62 | 345,11 | 345,51 | 0,30% | 2.135.144,00 |
| 25.10.2024 | 347,07 | 348,56 | 342,90 | 344,49 | -0,23% | 1.164.469,00 |
| 24.10.2024 | 345,00 | 346,67 | 340,51 | 345,29 | 0,10% | 1.394.029,00 |
| 23.10.2024 | 341,00 | 345,72 | 340,31 | 344,96 | 0,41% | 1.853.169,00 |
| 22.10.2024 | 343,89 | 345,26 | 340,82 | 343,55 | -1,01% | 1.155.402,00 |
| 21.10.2024 | 348,00 | 348,73 | 345,25 | 347,07 | -0,32% | 1.042.145,00 |
| 18.10.2024 | 349,56 | 349,70 | 345,27 | 348,18 | -0,09% | 1.163.915,00 |
| 17.10.2024 | 345,00 | 349,74 | 340,89 | 348,49 | 2,17% | 1.712.867,00 |
| 16.10.2024 | 338,95 | 341,38 | 337,80 | 341,10 | 0,91% | 839.293,00 |
| 15.10.2024 | 346,46 | 347,35 | 337,47 | 338,04 | -2,19% | 1.860.786,00 |
| 14.10.2024 | 343,00 | 345,94 | 341,57 | 345,61 | 1,24% | 883.462,00 |
| 11.10.2024 | 337,00 | 341,98 | 335,90 | 341,39 | 1,32% | 1.161.601,00 |
| 10.10.2024 | 335,40 | 337,83 | 332,69 | 336,94 | -0,39% | 1.248.722,00 |
| 09.10.2024 | 335,48 | 338,86 | 334,72 | 338,25 | 0,80% | 1.096.099,00 |
| 08.10.2024 | 336,50 | 337,75 | 333,03 | 335,58 | 0,28% | 1.093.217,00 |
| 07.10.2024 | 330,83 | 335,32 | 330,19 | 334,63 | 0,47% | 1.417.876,00 |
| 04.10.2024 | 331,90 | 333,31 | 328,25 | 333,05 | 1,86% | 1.124.937,00 |
| 03.10.2024 | 327,34 | 328,45 | 324,42 | 326,96 | -0,31% | 949.503,00 |
| 02.10.2024 | 326,00 | 329,87 | 325,71 | 327,99 | 0,13% | 1.136.088,00 |
| 01.10.2024 | 331,03 | 331,43 | 325,06 | 327,58 | -1,16% | 982.439,00 |
| 30.09.2024 | 327,49 | 331,70 | 324,69 | 331,44 | 0,91% | 2.779.714,00 |
| 27.09.2024 | 333,11 | 333,91 | 326,65 | 328,45 | -1,37% | 1.920.446,00 |
| 26.09.2024 | 333,17 | 336,30 | 329,34 | 333,02 | 1,36% | 2.604.363,00 |
| 25.09.2024 | 328,31 | 330,86 | 327,39 | 328,55 | 0,35% | 1.388.271,00 |
| 24.09.2024 | 329,71 | 330,23 | 326,30 | 327,39 | -0,73% | 1.963.327,00 |
| 23.09.2024 | 331,89 | 333,29 | 329,41 | 329,79 | -0,25% | 1.787.821,00 |
| 20.09.2024 | 326,68 | 331,42 | 326,00 | 330,60 | 0,51% | 3.445.712,00 |
| 19.09.2024 | 323,75 | 329,78 | 319,89 | 328,92 | 4,54% | 3.153.634,00 |
| 18.09.2024 | 313,56 | 321,15 | 313,55 | 314,65 | 0,94% | 2.930.226,00 |
| 17.09.2024 | 308,48 | 312,42 | 304,65 | 311,73 | 1,69% | 2.062.273,00 |
| 16.09.2024 | 306,00 | 306,98 | 301,48 | 306,55 | 0,25% | 1.535.128,00 |
| 13.09.2024 | 305,82 | 310,47 | 303,67 | 305,80 | 0,80% | 2.011.275,00 |
| 12.09.2024 | 296,85 | 304,47 | 294,84 | 303,38 | 2,10% | 2.701.136,00 |
| 11.09.2024 | 289,50 | 297,68 | 284,55 | 297,14 | 3,07% | 2.382.959,00 |
| 10.09.2024 | 291,23 | 291,90 | 284,45 | 288,30 | -0,37% | 1.530.815,00 |
| 09.09.2024 | 289,21 | 292,10 | 287,62 | 289,38 | 1,55% | 1.744.000,00 |
| 06.09.2024 | 288,62 | 292,20 | 281,34 | 284,97 | -0,26% | 2.152.969,00 |
| 05.09.2024 | 287,45 | 289,23 | 282,56 | 285,72 | -1,06% | 1.911.063,00 |
| 04.09.2024 | 288,20 | 292,79 | 286,62 | 288,77 | -0,33% | 2.092.736,00 |
| 03.09.2024 | 304,17 | 304,81 | 289,47 | 289,73 | -5,60% | 3.023.438,00 |
| 30.08.2024 | 301,49 | 307,65 | 300,13 | 306,93 | 1,94% | 2.320.225,00 |
| 29.08.2024 | 296,23 | 307,45 | 295,14 | 301,09 | 2,55% | 2.415.300,00 |
| 28.08.2024 | 296,82 | 297,49 | 292,23 | 293,60 | -0,82% | 2.074.724,00 |
| 27.08.2024 | 295,00 | 299,86 | 292,40 | 296,03 | -0,30% | 1.710.260,00 |
| 26.08.2024 | 300,28 | 301,75 | 296,00 | 296,91 | -1,03% | 1.531.794,00 |
| 23.08.2024 | 300,00 | 302,00 | 297,78 | 300,00 | 0,78% | 1.927.595,00 |
| 22.08.2024 | 300,46 | 303,40 | 296,70 | 297,69 | -0,67% | 2.016.541,00 |
| 21.08.2024 | 296,45 | 301,65 | 296,17 | 299,69 | 1,16% | 1.399.960,00 |
| 20.08.2024 | 297,92 | 299,64 | 294,58 | 296,24 | -0,27% | 1.327.169,00 |
| 19.08.2024 | 297,19 | 298,42 | 293,19 | 297,05 | 0,12% | 1.545.025,00 |
| 16.08.2024 | 302,07 | 302,53 | 293,38 | 296,68 | -1,91% | 2.740.135,00 |
| 15.08.2024 | 302,12 | 304,77 | 298,04 | 302,46 | 1,39% | 2.311.588,00 |
| 14.08.2024 | 296,01 | 300,05 | 294,43 | 298,30 | 0,99% | 1.974.767,00 |
| 13.08.2024 | 292,20 | 295,82 | 288,27 | 295,39 | 2,41% | 2.255.664,00 |
| 12.08.2024 | 291,12 | 293,45 | 285,53 | 288,43 | -1,10% | 1.838.944,00 |
| 09.08.2024 | 286,86 | 292,17 | 285,70 | 291,64 | 1,45% | 2.069.994,00 |
| 08.08.2024 | 282,05 | 288,06 | 278,11 | 287,48 | 3,53% | 3.463.191,00 |
| 07.08.2024 | 285,00 | 288,10 | 276,80 | 277,68 | 0,01% | 2.304.562,00 |
| 06.08.2024 | 274,65 | 282,03 | 274,65 | 277,65 | 1,88% | 3.204.695,00 |
| 05.08.2024 | 255,65 | 277,02 | 255,65 | 272,52 | -2,76% | 4.620.081,00 |
| 02.08.2024 | 290,00 | 290,64 | 276,01 | 280,26 | -5,92% | 4.517.688,00 |
| 01.08.2024 | 290,04 | 304,29 | 288,00 | 297,88 | -2,27% | 5.416.002,00 |
| 31.07.2024 | 306,19 | 310,87 | 301,37 | 304,79 | 6,11% | 4.908.803,00 |
| 30.07.2024 | 297,56 | 302,52 | 285,48 | 287,24 | -3,16% | 4.751.407,00 |
| 29.07.2024 | 298,60 | 300,39 | 294,56 | 296,61 | -0,40% | 2.237.908,00 |
| 26.07.2024 | 300,88 | 301,93 | 296,42 | 297,79 | 1,68% | 3.057.123,00 |
| 25.07.2024 | 298,73 | 300,28 | 286,87 | 292,88 | -2,24% | 5.534.905,00 |
| 24.07.2024 | 316,84 | 318,08 | 299,32 | 299,60 | -6,94% | 3.680.310,00 |
| 23.07.2024 | 320,00 | 325,33 | 319,67 | 321,94 | 0,51% | 1.518.192,00 |
| 22.07.2024 | 316,50 | 321,50 | 315,45 | 320,32 | 2,70% | 2.156.557,00 |
| 19.07.2024 | 312,23 | 316,31 | 310,70 | 311,89 | 0,91% | 2.284.732,00 |
| 18.07.2024 | 313,39 | 319,23 | 305,66 | 309,07 | -0,78% | 3.707.940,00 |
| 17.07.2024 | 326,97 | 327,62 | 311,11 | 311,50 | -6,30% | 3.149.241,00 |
| 16.07.2024 | 330,55 | 335,12 | 328,76 | 332,46 | 1,66% | 1.640.332,00 |
| 15.07.2024 | 329,34 | 330,96 | 325,84 | 327,03 | -1,04% | 1.402.071,00 |
| 12.07.2024 | 330,75 | 333,71 | 326,21 | 330,48 | 0,50% | 1.631.662,00 |
| 11.07.2024 | 329,18 | 331,13 | 325,70 | 328,82 | 0,54% | 1.673.694,00 |
| 10.07.2024 | 318,75 | 327,22 | 318,61 | 327,07 | 2,62% | 1.699.704,00 |
| 09.07.2024 | 320,19 | 321,14 | 318,12 | 318,71 | -0,08% | 978.840,00 |
| 08.07.2024 | 320,17 | 322,88 | 318,22 | 318,96 | 0,50% | 1.128.408,00 |
| 05.07.2024 | 319,68 | 320,33 | 314,49 | 317,37 | -0,33% | 1.455.748,00 |
| 03.07.2024 | 313,82 | 319,25 | 312,95 | 318,42 | 1,64% | 1.122.952,00 |
| 02.07.2024 | 309,45 | 313,75 | 309,45 | 313,28 | 0,29% | 1.933.172,00 |