235,925€
-0,16%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 302,25 | 307,58 | 298,50 | 302,88 | -0,23% | 470,00 |
| 04.02.2025 | 305,88 | 309,25 | 302,10 | 303,58 | -1,02% | 452,00 |
| 03.02.2025 | 314,00 | 316,00 | 303,50 | 306,70 | -2,49% | 624,00 |
| 31.01.2025 | 318,58 | 328,30 | 303,63 | 314,52 | 0,09% | 987,00 |
| 30.01.2025 | 314,95 | 316,05 | 307,60 | 314,25 | 2,92% | 560,00 |
| 29.01.2025 | 299,55 | 306,80 | 298,25 | 305,33 | 2,00% | 647,00 |
| 28.01.2025 | 299,85 | 306,23 | 286,20 | 299,35 | 1,27% | 1.465,00 |
| 27.01.2025 | 349,90 | 351,65 | 292,33 | 295,60 | -15,84% | 2.218,00 |
| 24.01.2025 | 353,35 | 361,10 | 349,98 | 351,25 | -0,98% | 945,00 |
| 23.01.2025 | 357,17 | 358,70 | 349,48 | 354,73 | -0,54% | 415,00 |
| 22.01.2025 | 343,65 | 362,48 | 343,23 | 356,65 | 3,96% | 551,00 |
| 21.01.2025 | 334,73 | 343,08 | 329,15 | 343,05 | 1,89% | 644,00 |
| 20.01.2025 | 336,05 | 341,10 | 334,50 | 336,67 | -0,19% | 419,00 |
| 17.01.2025 | 336,00 | 340,85 | 334,20 | 337,33 | 0,71% | 185,00 |
| 16.01.2025 | 333,40 | 337,98 | 331,40 | 334,95 | 0,65% | 83,00 |
| 15.01.2025 | 330,63 | 338,42 | 329,05 | 332,77 | 0,86% | 225,00 |
| 14.01.2025 | 333,05 | 339,17 | 329,30 | 329,92 | -1,02% | 285,00 |
| 13.01.2025 | 333,65 | 336,50 | 328,05 | 333,33 | -0,03% | 453,00 |
| 10.01.2025 | 337,52 | 339,70 | 329,42 | 333,42 | -1,16% | 316,00 |
| 09.01.2025 | 334,60 | 343,45 | 334,20 | 337,35 | 0,83% | 475,00 |
| 08.01.2025 | 333,23 | 337,75 | 328,27 | 334,58 | 0,70% | 373,00 |
| 07.01.2025 | 334,95 | 338,23 | 329,33 | 332,25 | -0,95% | 101,00 |
| 06.01.2025 | 332,15 | 340,30 | 330,80 | 335,45 | 0,89% | 348,00 |
| 03.01.2025 | 323,58 | 333,80 | 321,20 | 332,50 | 2,85% | 9.081,00 |
| 02.01.2025 | 320,05 | 329,15 | 320,05 | 323,30 | 1,79% | 609,00 |
| 30.12.2024 | 319,98 | 321,45 | 317,27 | 317,63 | -0,97% | 51,00 |
| 27.12.2024 | 326,55 | 328,05 | 318,10 | 320,75 | -1,22% | 185,00 |
| 23.12.2024 | 324,98 | 326,95 | 321,65 | 324,70 | 0,12% | 341,00 |
| 20.12.2024 | 324,00 | 328,25 | 318,00 | 324,30 | 0,14% | 668,00 |
| 19.12.2024 | 323,15 | 328,70 | 318,77 | 323,85 | 0,08% | 326,00 |
| 18.12.2024 | 330,83 | 333,77 | 323,20 | 323,58 | -2,29% | 340,00 |
| 17.12.2024 | 337,38 | 339,15 | 328,25 | 331,15 | -1,95% | 290,00 |
| 16.12.2024 | 338,88 | 343,23 | 336,20 | 337,73 | -0,46% | 273,00 |
| 13.12.2024 | 342,88 | 345,00 | 339,08 | 339,30 | -1,00% | 197,00 |
| 12.12.2024 | 343,65 | 348,15 | 340,90 | 342,73 | -0,65% | 363,00 |
| 11.12.2024 | 340,58 | 347,42 | 334,98 | 344,95 | 1,37% | 1.552,00 |
| 10.12.2024 | 344,70 | 351,25 | 340,08 | 340,30 | -1,41% | 134,00 |
| 09.12.2024 | 351,00 | 354,65 | 338,42 | 345,15 | -1,72% | 583,00 |
| 06.12.2024 | 351,48 | 353,63 | 349,60 | 351,20 | 0,29% | 247,00 |
| 05.12.2024 | 359,02 | 360,35 | 349,80 | 350,20 | -2,43% | 221,00 |
| 04.12.2024 | 356,05 | 360,25 | 354,05 | 358,92 | 0,91% | 266,00 |
| 03.12.2024 | 352,80 | 356,67 | 351,08 | 355,70 | 0,28% | 214,00 |
| 02.12.2024 | 355,88 | 361,27 | 354,23 | 354,70 | -0,01% | 228,00 |
| 29.11.2024 | 353,13 | 358,63 | 352,15 | 354,73 | 0,25% | 126,00 |
| 28.11.2024 | 353,05 | 355,60 | 351,30 | 353,85 | 0,51% | 70,00 |
| 27.11.2024 | 361,95 | 361,95 | 350,90 | 352,05 | -2,22% | 502,00 |
| 26.11.2024 | 359,67 | 362,92 | 357,30 | 360,02 | 0,47% | 462,00 |
| 25.11.2024 | 363,92 | 366,70 | 354,20 | 358,35 | -1,13% | 1.759,00 |
| 22.11.2024 | 354,45 | 362,92 | 353,63 | 362,45 | 2,47% | 837,00 |