353,900€
3,60%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 342,25 | 356,75 | 341,05 | 353,70 | 3,54% | 523,00 |
| 20.11.2024 | 340,00 | 348,75 | 340,00 | 341,60 | -0,44% | 768,00 |
| 19.11.2024 | 338,00 | 345,05 | 334,42 | 343,10 | 1,61% | 280,00 |
| 18.11.2024 | 340,83 | 341,98 | 336,58 | 337,65 | -1,02% | 349,00 |
| 15.11.2024 | 343,20 | 344,95 | 338,25 | 341,13 | -0,73% | 293,00 |
| 14.11.2024 | 349,92 | 354,10 | 342,60 | 343,63 | -1,87% | 455,00 |
| 13.11.2024 | 346,58 | 353,00 | 343,90 | 350,17 | 0,78% | 315,00 |
| 12.11.2024 | 349,42 | 351,75 | 344,80 | 347,48 | -0,38% | 694,00 |
| 11.11.2024 | 342,55 | 354,50 | 342,50 | 348,80 | 1,82% | 362,00 |
| 08.11.2024 | 334,60 | 344,92 | 331,85 | 342,58 | 2,64% | 339,00 |
| 07.11.2024 | 334,90 | 336,80 | 331,42 | 333,75 | -0,15% | 312,00 |
| 06.11.2024 | 320,00 | 341,02 | 319,00 | 334,25 | 8,21% | 289,00 |
| 05.11.2024 | 304,75 | 309,85 | 303,15 | 308,90 | 1,48% | 266,00 |
| 04.11.2024 | 306,60 | 310,50 | 303,98 | 304,40 | -1,54% | 965,00 |
| 01.11.2024 | 308,20 | 311,55 | 303,88 | 309,17 | 1,20% | 157,00 |
| 31.10.2024 | 315,05 | 315,10 | 295,75 | 305,50 | -3,29% | 955,00 |
| 30.10.2024 | 319,30 | 320,50 | 314,73 | 315,90 | -1,16% | 95,00 |
| 29.10.2024 | 319,27 | 321,40 | 313,90 | 319,60 | 0,08% | 284,00 |
| 28.10.2024 | 320,25 | 322,95 | 319,15 | 319,35 | 0,16% | 350,00 |
| 25.10.2024 | 319,73 | 322,30 | 317,55 | 318,85 | -0,10% | 242,00 |
| 24.10.2024 | 319,17 | 322,55 | 315,48 | 319,17 | -0,22% | 124,00 |
| 23.10.2024 | 317,08 | 320,85 | 313,90 | 319,88 | 0,43% | 301,00 |
| 22.10.2024 | 320,23 | 320,25 | 315,48 | 318,50 | -0,76% | 87,00 |
| 21.10.2024 | 320,42 | 322,35 | 316,40 | 320,92 | 0,16% | 541,00 |
| 18.10.2024 | 321,33 | 323,70 | 318,42 | 320,42 | -0,38% | 217,00 |
| 17.10.2024 | 313,75 | 323,00 | 312,15 | 321,65 | 2,40% | 484,00 |
| 16.10.2024 | 310,88 | 314,75 | 309,92 | 314,13 | 1,28% | 554,00 |
| 15.10.2024 | 317,42 | 318,80 | 309,85 | 310,15 | -2,20% | 189,00 |
| 14.10.2024 | 312,33 | 317,20 | 311,80 | 317,13 | 1,45% | 240,00 |
| 11.10.2024 | 308,02 | 312,73 | 303,95 | 312,60 | 1,35% | 344,00 |
| 10.10.2024 | 308,98 | 310,55 | 303,65 | 308,45 | -0,36% | 308,00 |
| 09.10.2024 | 305,48 | 309,75 | 303,50 | 309,55 | 1,28% | 156,00 |
| 08.10.2024 | 304,50 | 307,65 | 301,85 | 305,65 | 0,21% | 568,00 |
| 07.10.2024 | 302,95 | 305,38 | 301,00 | 305,00 | 0,49% | 198,00 |
| 04.10.2024 | 296,70 | 303,60 | 294,75 | 303,50 | 2,33% | 178,00 |
| 03.10.2024 | 296,90 | 297,77 | 293,98 | 296,60 | -0,13% | 120,00 |
| 02.10.2024 | 293,85 | 298,75 | 293,60 | 296,98 | 0,31% | 239,00 |
| 01.10.2024 | 297,30 | 300,30 | 293,90 | 296,05 | -0,53% | 115,00 |
| 30.09.2024 | 294,05 | 297,88 | 290,45 | 297,63 | 1,14% | 498,00 |
| 27.09.2024 | 298,58 | 301,90 | 292,48 | 294,27 | -1,30% | 401,00 |
| 26.09.2024 | 295,70 | 301,20 | 295,00 | 298,15 | 0,99% | 188,00 |
| 25.09.2024 | 291,50 | 296,13 | 291,50 | 295,23 | 0,79% | 23,00 |
| 24.09.2024 | 297,10 | 298,10 | 292,73 | 292,92 | -1,27% | 184,00 |
| 23.09.2024 | 296,55 | 299,90 | 295,10 | 296,70 | 0,27% | 549,00 |
| 20.09.2024 | 295,90 | 297,00 | 291,90 | 295,90 | 0,37% | - |
| 19.09.2024 | 284,50 | 295,42 | 283,92 | 294,80 | 4,12% | 247,00 |
| 18.09.2024 | 280,67 | 287,75 | 278,95 | 283,13 | 0,93% | 194,00 |
| 17.09.2024 | 275,35 | 280,92 | 274,17 | 280,52 | 1,83% | 408,00 |
| 16.09.2024 | 275,10 | 279,00 | 271,20 | 275,48 | -0,13% | 91,00 |
| 13.09.2024 | 273,65 | 280,17 | 273,52 | 275,83 | 0,68% | 335,00 |
| 12.09.2024 | 270,30 | 275,55 | 267,10 | 273,95 | 1,45% | 582,00 |
| 11.09.2024 | 259,83 | 270,02 | 258,67 | 270,02 | 3,30% | 121,00 |
| 10.09.2024 | 261,70 | 265,90 | 258,10 | 261,40 | -0,22% | 132,00 |
| 09.09.2024 | 257,98 | 264,80 | 256,70 | 261,98 | 1,98% | 156,00 |
| 06.09.2024 | 257,13 | 263,10 | 254,08 | 256,90 | 0,11% | 145,00 |
| 05.09.2024 | 260,52 | 261,90 | 254,70 | 256,63 | -1,68% | 231,00 |
| 04.09.2024 | 261,17 | 264,40 | 258,92 | 261,00 | -0,66% | 79,00 |
| 03.09.2024 | 279,20 | 279,50 | 262,55 | 262,73 | -5,96% | 192,00 |
| 02.09.2024 | 277,73 | 280,70 | 276,15 | 279,38 | 0,64% | 53,00 |
| 30.08.2024 | 272,08 | 278,33 | 271,35 | 277,60 | 2,20% | 780,00 |
| 29.08.2024 | 264,38 | 277,30 | 263,50 | 271,63 | 2,76% | 69,00 |
| 28.08.2024 | 265,67 | 268,65 | 263,23 | 264,33 | -0,07% | 226,00 |
| 27.08.2024 | 265,85 | 268,45 | 262,60 | 264,50 | -0,42% | 362,00 |
| 26.08.2024 | 268,20 | 270,40 | 265,00 | 265,63 | -0,90% | 187,00 |
| 23.08.2024 | 268,08 | 272,58 | 266,42 | 268,02 | 0,24% | 269,00 |
| 22.08.2024 | 268,95 | 272,52 | 267,23 | 267,38 | -0,43% | 242,00 |
| 21.08.2024 | 266,75 | 271,13 | 266,10 | 268,52 | 0,83% | 277,00 |
| 20.08.2024 | 268,20 | 269,73 | 265,17 | 266,33 | -0,56% | 965,00 |
| 19.08.2024 | 268,50 | 271,05 | 265,40 | 267,83 | -0,49% | 365,00 |
| 16.08.2024 | 275,85 | 278,60 | 266,88 | 269,15 | -2,26% | 261,00 |
| 15.08.2024 | 271,58 | 277,80 | 270,40 | 275,38 | 1,64% | 699,00 |
| 14.08.2024 | 268,98 | 272,15 | 266,88 | 270,92 | 0,86% | 699,00 |
| 13.08.2024 | 264,15 | 269,55 | 263,17 | 268,63 | 1,91% | 377,00 |
| 12.08.2024 | 267,15 | 270,85 | 261,25 | 263,60 | -1,43% | 2.466,00 |
| 09.08.2024 | 263,38 | 267,48 | 261,63 | 267,42 | 1,58% | 442,00 |
| 08.08.2024 | 253,60 | 263,80 | 251,70 | 263,27 | 3,60% | 245,00 |
| 07.08.2024 | 256,73 | 263,65 | 253,45 | 254,13 | 0,05% | 490,00 |
| 06.08.2024 | 251,63 | 258,25 | 250,95 | 254,00 | 2,38% | 374,00 |
| 05.08.2024 | 253,10 | 253,88 | 234,65 | 248,10 | -3,31% | 2.538,00 |
| 02.08.2024 | 273,90 | 274,15 | 253,15 | 256,60 | -6,99% | 593,00 |
| 01.08.2024 | 282,33 | 293,15 | 268,98 | 275,88 | -1,98% | 2.174,00 |
| 31.07.2024 | 265,40 | 285,77 | 265,40 | 281,45 | 5,83% | 413,00 |
| 30.07.2024 | 274,20 | 279,77 | 264,17 | 265,95 | -2,95% | 228,00 |
| 29.07.2024 | 275,33 | 278,50 | 272,35 | 274,02 | 0,11% | 365,00 |
| 26.07.2024 | 270,52 | 277,85 | 269,20 | 273,73 | 1,44% | 462,00 |
| 25.07.2024 | 276,85 | 278,25 | 264,80 | 269,85 | -2,29% | 3.773,00 |
| 24.07.2024 | 296,05 | 297,45 | 276,05 | 276,17 | -6,86% | 233,00 |
| 23.07.2024 | 293,83 | 299,95 | 293,50 | 296,52 | 0,91% | 211,00 |
| 22.07.2024 | 286,60 | 295,33 | 285,05 | 293,85 | 2,66% | 194,00 |
| 19.07.2024 | 284,02 | 290,48 | 281,75 | 286,23 | 1,04% | 234,00 |
| 18.07.2024 | 285,80 | 292,52 | 280,40 | 283,27 | -0,52% | 525,00 |
| 17.07.2024 | 304,75 | 304,80 | 284,63 | 284,75 | -6,62% | 351,00 |
| 16.07.2024 | 300,63 | 308,15 | 298,65 | 304,95 | 1,66% | 128,00 |
| 15.07.2024 | 304,02 | 305,70 | 299,05 | 299,98 | -0,98% | 175,00 |
| 12.07.2024 | 303,05 | 305,92 | 299,60 | 302,95 | -0,05% | 428,00 |
| 11.07.2024 | 301,83 | 304,30 | 298,50 | 303,10 | 0,34% | 257,00 |
| 10.07.2024 | 294,40 | 302,08 | 293,00 | 302,08 | 2,42% | 151,00 |
| 09.07.2024 | 294,95 | 299,48 | 293,50 | 294,92 | 0,18% | 268,00 |
| 08.07.2024 | 292,50 | 297,67 | 291,05 | 294,40 | 0,49% | 189,00 |
| 05.07.2024 | 297,05 | 297,10 | 290,52 | 292,98 | -1,40% | 309,00 |