326,440$
-0,20%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 322,02 | 330,55 | 314,40 | 326,44 | -0,20% | 6.311.475,00 |
| 30.01.2025 | 324,79 | 329,59 | 321,11 | 327,10 | 2,99% | 4.676.539,00 |
| 29.01.2025 | 314,00 | 319,55 | 310,12 | 317,60 | 1,58% | 4.216.169,00 |
| 28.01.2025 | 312,89 | 313,66 | 298,29 | 312,67 | 0,36% | 8.810.837,00 |
| 27.01.2025 | 329,49 | 329,76 | 306,15 | 311,55 | -15,56% | 10.177.602,00 |
| 24.01.2025 | 376,33 | 378,00 | 367,16 | 368,98 | -0,19% | 1.930.785,00 |
| 23.01.2025 | 365,07 | 372,30 | 363,22 | 369,69 | -0,41% | 1.901.079,00 |
| 22.01.2025 | 365,00 | 377,92 | 365,00 | 371,23 | 3,80% | 3.489.327,00 |
| 21.01.2025 | 351,89 | 357,67 | 350,48 | 357,63 | 3,28% | 3.561.459,00 |
| 17.01.2025 | 348,29 | 349,47 | 345,75 | 346,28 | 0,32% | 2.454.295,00 |
| 16.01.2025 | 346,06 | 347,78 | 342,70 | 345,19 | 0,76% | 2.276.520,00 |
| 15.01.2025 | 348,13 | 349,69 | 340,71 | 342,58 | 0,72% | 3.249.976,00 |
| 14.01.2025 | 345,00 | 347,23 | 339,00 | 340,14 | -0,22% | 2.953.820,00 |
| 13.01.2025 | 333,89 | 343,04 | 333,88 | 340,88 | -0,17% | 2.522.777,00 |
| 10.01.2025 | 343,96 | 343,96 | 337,97 | 341,45 | -1,06% | 1.817.598,00 |
| 08.01.2025 | 341,67 | 345,67 | 338,00 | 345,11 | 0,35% | 2.020.623,00 |
| 07.01.2025 | 349,00 | 349,48 | 341,14 | 343,91 | -1,33% | 1.902.977,00 |
| 06.01.2025 | 346,68 | 353,40 | 346,68 | 348,56 | 1,75% | 2.554.641,00 |
| 03.01.2025 | 335,00 | 343,45 | 333,65 | 342,58 | 3,20% | 2.175.429,00 |
| 02.01.2025 | 335,13 | 337,91 | 330,24 | 331,96 | 0,03% | 1.360.764,00 |
| 31.12.2024 | 332,25 | 333,98 | 331,26 | 331,87 | -0,15% | 1.134.724,00 |
| 30.12.2024 | 329,42 | 334,07 | 327,54 | 332,38 | -0,67% | 1.399.460,00 |
| 27.12.2024 | 336,67 | 338,85 | 331,28 | 334,63 | -1,63% | 1.599.221,00 |
| 26.12.2024 | 340,85 | 341,83 | 338,75 | 340,16 | -0,40% | 752.621,00 |
| 24.12.2024 | 338,68 | 341,69 | 337,20 | 341,54 | 1,13% | 507.543,00 |
| 23.12.2024 | 337,13 | 338,52 | 334,20 | 337,71 | -0,12% | 1.299.096,00 |
| 20.12.2024 | 333,00 | 342,01 | 332,12 | 338,12 | 0,74% | 4.514.779,00 |
| 19.12.2024 | 339,19 | 340,10 | 334,33 | 335,64 | 0,16% | 2.437.335,00 |
| 18.12.2024 | 348,17 | 349,59 | 334,72 | 335,12 | -3,45% | 2.418.577,00 |
| 17.12.2024 | 350,26 | 351,55 | 344,67 | 347,08 | -2,27% | 2.539.396,00 |
| 16.12.2024 | 357,50 | 357,50 | 353,54 | 355,15 | -0,24% | 1.470.035,00 |
| 13.12.2024 | 359,66 | 360,82 | 355,89 | 356,01 | -0,73% | 1.164.731,00 |
| 12.12.2024 | 361,91 | 363,06 | 358,08 | 358,64 | -0,90% | 1.210.292,00 |
| 11.12.2024 | 363,00 | 365,00 | 353,33 | 361,91 | 0,95% | 2.393.215,00 |
| 10.12.2024 | 362,46 | 364,02 | 357,95 | 358,49 | -1,53% | 1.857.502,00 |
| 09.12.2024 | 372,33 | 373,00 | 358,33 | 364,06 | -1,93% | 2.323.082,00 |
| 06.12.2024 | 371,83 | 373,28 | 369,25 | 371,22 | 0,05% | 1.472.702,00 |
| 05.12.2024 | 377,20 | 377,82 | 370,00 | 371,05 | -1,71% | 1.618.037,00 |
| 04.12.2024 | 375,02 | 378,47 | 375,02 | 377,52 | 1,01% | 1.459.571,00 |
| 03.12.2024 | 373,01 | 375,44 | 368,62 | 373,75 | 0,41% | 1.295.884,00 |
| 02.12.2024 | 377,41 | 378,79 | 371,92 | 372,22 | -0,85% | 1.121.938,00 |
| 29.11.2024 | 374,86 | 378,45 | 373,52 | 375,42 | 0,92% | 991.533,00 |
| 27.11.2024 | 375,50 | 377,56 | 371,01 | 371,98 | -1,41% | 1.117.291,00 |
| 26.11.2024 | 377,08 | 379,99 | 375,17 | 377,29 | 0,16% | 2.016.206,00 |
| 25.11.2024 | 378,99 | 379,12 | 372,14 | 376,68 | -0,19% | 3.408.499,00 |
| 22.11.2024 | 372,23 | 378,00 | 371,61 | 377,41 | 4,70% | 2.305.559,00 |
| 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 |