255,975€
-2,68%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |