303,275€
0,33%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 303,23 | 305,45 | 300,63 | 303,63 | 0,45% | 220,00 |
| 27.06.2025 | 298,42 | 305,27 | 296,40 | 302,27 | 1,47% | 1.947,00 |
| 26.06.2025 | 293,38 | 298,30 | 292,35 | 297,90 | 1,42% | 274,00 |
| 25.06.2025 | 295,73 | 299,10 | 293,05 | 293,73 | -0,70% | 391,00 |
| 24.06.2025 | 288,75 | 297,00 | 288,33 | 295,80 | 2,86% | 163,00 |
| 23.06.2025 | 287,15 | 290,45 | 281,35 | 287,58 | -0,05% | 112,00 |
| 20.06.2025 | 289,35 | 294,85 | 286,80 | 287,73 | -0,10% | 174,00 |
| 19.06.2025 | 291,45 | 291,85 | 288,02 | 288,02 | -1,23% | 32,00 |
| 18.06.2025 | 287,48 | 294,13 | 285,95 | 291,63 | 1,33% | 867,00 |
| 17.06.2025 | 290,10 | 292,55 | 287,20 | 287,80 | -1,60% | 277,00 |
| 16.06.2025 | 280,48 | 293,65 | 278,95 | 292,48 | 4,49% | 290,00 |
| 13.06.2025 | 282,70 | 286,65 | 279,15 | 279,90 | -1,82% | 390,00 |
| 12.06.2025 | 281,60 | 286,50 | 278,27 | 285,08 | 0,51% | 169,00 |
| 11.06.2025 | 283,17 | 285,27 | 279,40 | 283,63 | -0,06% | 269,00 |
| 10.06.2025 | 284,90 | 289,75 | 279,15 | 283,80 | -0,44% | 228,00 |
| 09.06.2025 | 289,88 | 292,45 | 285,00 | 285,05 | -2,11% | 223,00 |
| 06.06.2025 | 286,35 | 292,80 | 285,30 | 291,20 | 2,03% | 555,00 |
| 05.06.2025 | 286,55 | 288,70 | 282,60 | 285,40 | -0,51% | 322,00 |
| 04.06.2025 | 286,75 | 289,25 | 284,75 | 286,88 | -0,03% | 268,00 |
| 03.06.2025 | 278,35 | 287,95 | 276,30 | 286,95 | 2,94% | 176,00 |
| 02.06.2025 | 279,77 | 280,50 | 272,90 | 278,75 | -1,21% | 739,00 |
| 30.05.2025 | 286,90 | 287,27 | 279,23 | 282,15 | -1,23% | 262,00 |
| 29.05.2025 | 293,50 | 296,77 | 284,60 | 285,65 | -0,90% | 99,00 |
| 28.05.2025 | 289,73 | 293,00 | 287,80 | 288,25 | -0,44% | 834,00 |
| 27.05.2025 | 286,15 | 295,00 | 284,45 | 289,52 | 1,04% | 495,00 |
| 26.05.2025 | 283,67 | 287,75 | 283,25 | 286,55 | 1,46% | 143,00 |
| 23.05.2025 | 283,40 | 287,25 | 278,05 | 282,42 | -0,73% | 536,00 |
| 22.05.2025 | 284,55 | 287,15 | 279,88 | 284,50 | -0,10% | 286,00 |
| 21.05.2025 | 288,70 | 290,85 | 284,42 | 284,77 | -2,03% | 312,00 |
| 20.05.2025 | 292,10 | 295,10 | 289,60 | 290,67 | -0,75% | 355,00 |
| 19.05.2025 | 292,17 | 293,77 | 284,25 | 292,88 | -0,86% | 782,00 |
| 16.05.2025 | 291,27 | 295,48 | 290,20 | 295,42 | 1,16% | 228,00 |
| 15.05.2025 | 292,63 | 296,15 | 290,90 | 292,05 | -0,94% | 339,00 |
| 14.05.2025 | 295,75 | 297,45 | 292,70 | 294,83 | -0,31% | 216,00 |
| 13.05.2025 | 289,17 | 298,75 | 287,80 | 295,75 | 1,82% | 276,00 |
| 12.05.2025 | 278,85 | 293,35 | 277,75 | 290,48 | 5,44% | 1.040,00 |
| 09.05.2025 | 273,45 | 276,80 | 271,95 | 275,50 | 0,63% | 638,00 |
| 08.05.2025 | 268,88 | 276,40 | 267,35 | 273,77 | 2,39% | 670,00 |
| 07.05.2025 | 263,58 | 268,35 | 261,55 | 267,38 | 1,89% | 154,00 |
| 06.05.2025 | 263,13 | 265,17 | 260,05 | 262,42 | -0,70% | 549,00 |
| 05.05.2025 | 261,95 | 268,25 | 258,50 | 264,27 | -0,28% | 219,00 |
| 02.05.2025 | 266,40 | 268,92 | 252,40 | 265,02 | 1,99% | 510,00 |
| 30.04.2025 | 254,95 | 260,17 | 249,05 | 259,85 | 1,57% | 251,00 |
| 29.04.2025 | 252,85 | 257,15 | 249,58 | 255,83 | 1,42% | 302,00 |
| 28.04.2025 | 252,68 | 257,77 | 248,25 | 252,25 | -0,83% | 236,00 |
| 25.04.2025 | 253,43 | 255,90 | 248,38 | 254,35 | 0,74% | 559,00 |
| 24.04.2025 | 246,00 | 253,13 | 237,00 | 252,48 | 3,57% | 576,00 |
| 23.04.2025 | 237,50 | 255,00 | 237,05 | 243,77 | 4,24% | 652,00 |
| 22.04.2025 | 225,05 | 235,23 | 224,95 | 233,85 | -0,88% | 400,00 |
| 17.04.2025 | 238,90 | 243,40 | 233,88 | 235,93 | -0,16% | 696,00 |
| 16.04.2025 | 241,18 | 246,00 | 232,18 | 236,30 | -3,79% | 573,00 |
| 15.04.2025 | 244,35 | 248,40 | 244,13 | 245,60 | 0,48% | 297,00 |
| 14.04.2025 | 244,95 | 256,00 | 241,05 | 244,43 | -0,01% | 912,00 |
| 11.04.2025 | 242,18 | 246,52 | 232,98 | 244,45 | 1,06% | 902,00 |
| 10.04.2025 | 258,17 | 259,05 | 233,58 | 241,88 | -6,85% | 491,00 |
| 09.04.2025 | 221,18 | 261,70 | 221,00 | 259,67 | 13,12% | 873,00 |
| 08.04.2025 | 231,60 | 244,93 | 223,73 | 229,55 | -0,86% | 998,00 |
| 07.04.2025 | 214,48 | 239,13 | 196,00 | 231,55 | 2,89% | 1.445,00 |
| 04.04.2025 | 235,02 | 240,70 | 215,73 | 225,05 | -4,83% | 1.595,00 |
| 03.04.2025 | 243,73 | 249,63 | 233,40 | 236,48 | -9,73% | 669,00 |
| 02.04.2025 | 256,05 | 263,10 | 245,48 | 261,98 | 2,14% | 421,00 |
| 01.04.2025 | 250,52 | 257,50 | 249,68 | 256,48 | 2,02% | 425,00 |
| 31.03.2025 | 253,40 | 256,00 | 243,02 | 251,40 | -0,70% | 1.434,00 |
| 28.03.2025 | 260,92 | 263,30 | 251,13 | 253,18 | -3,00% | 435,00 |
| 27.03.2025 | 264,98 | 268,45 | 257,90 | 261,00 | -1,71% | 1.031,00 |
| 26.03.2025 | 278,23 | 279,45 | 263,88 | 265,55 | -4,57% | 862,00 |
| 25.03.2025 | 280,33 | 282,35 | 274,25 | 278,27 | -0,90% | 507,00 |
| 24.03.2025 | 274,67 | 282,00 | 273,10 | 280,80 | 2,71% | 461,00 |
| 21.03.2025 | 272,83 | 276,65 | 267,52 | 273,40 | 0,39% | 161,00 |
| 20.03.2025 | 271,08 | 277,27 | 268,48 | 272,33 | 0,72% | 461,00 |
| 19.03.2025 | 266,05 | 274,10 | 265,95 | 270,38 | 1,83% | 198,00 |
| 18.03.2025 | 272,02 | 273,60 | 263,83 | 265,52 | -2,51% | 284,00 |
| 17.03.2025 | 268,17 | 275,35 | 265,25 | 272,35 | 1,05% | 513,00 |
| 14.03.2025 | 262,70 | 270,63 | 261,67 | 269,52 | 2,88% | 511,00 |
| 13.03.2025 | 268,45 | 273,20 | 258,67 | 261,98 | -2,34% | 956,00 |
| 12.03.2025 | 259,95 | 275,30 | 259,50 | 268,25 | 3,70% | 765,00 |
| 11.03.2025 | 255,70 | 262,90 | 251,40 | 258,67 | 1,04% | 833,00 |
| 10.03.2025 | 261,05 | 261,55 | 252,05 | 256,02 | -2,66% | 564,00 |
| 07.03.2025 | 256,55 | 263,80 | 252,30 | 263,02 | 2,42% | 645,00 |
| 06.03.2025 | 266,35 | 267,45 | 252,27 | 256,80 | -3,69% | 841,00 |
| 05.03.2025 | 264,13 | 267,52 | 258,45 | 266,65 | 1,46% | 559,00 |
| 04.03.2025 | 269,05 | 269,75 | 254,30 | 262,80 | -0,82% | 1.174,00 |
| 03.03.2025 | 282,17 | 283,40 | 263,85 | 264,98 | -6,21% | 546,00 |
| 28.02.2025 | 279,38 | 285,70 | 273,70 | 282,52 | 1,43% | 480,00 |
| 27.02.2025 | 284,38 | 289,25 | 277,70 | 278,55 | -1,77% | 273,00 |
| 26.02.2025 | 274,65 | 285,90 | 272,95 | 283,58 | 3,91% | 2.682,00 |
| 25.02.2025 | 276,88 | 278,67 | 268,90 | 272,90 | -1,42% | 915,00 |
| 24.02.2025 | 285,05 | 288,15 | 273,33 | 276,83 | -2,56% | 966,00 |
| 21.02.2025 | 294,35 | 298,75 | 282,33 | 284,10 | -3,45% | 978,00 |
| 20.02.2025 | 296,25 | 299,40 | 291,63 | 294,25 | -0,80% | 615,00 |
| 19.02.2025 | 299,67 | 302,50 | 294,90 | 296,63 | -1,01% | 401,00 |
| 18.02.2025 | 296,35 | 303,20 | 294,25 | 299,65 | 1,31% | 1.039,00 |
| 17.02.2025 | 293,00 | 297,15 | 291,00 | 295,77 | 0,35% | 238,00 |
| 14.02.2025 | 294,65 | 298,20 | 291,48 | 294,75 | 0,20% | 914,00 |
| 13.02.2025 | 297,10 | 301,30 | 292,10 | 294,17 | -1,24% | 1.107,00 |
| 12.02.2025 | 305,45 | 306,25 | 295,40 | 297,88 | -2,38% | 368,00 |
| 11.02.2025 | 309,67 | 312,00 | 300,25 | 305,15 | -1,68% | 573,00 |
| 10.02.2025 | 305,25 | 310,85 | 302,45 | 310,38 | 2,45% | 700,00 |
| 07.02.2025 | 304,23 | 310,40 | 301,75 | 302,95 | -0,17% | 717,00 |
| 06.02.2025 | 303,90 | 312,00 | 301,15 | 303,48 | 0,20% | 489,00 |