334,075€
3,91%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 326,40 | 326,40 | 326,40 | 326,40 | 1,52% | - |
| 24.07.2025 | 321,50 | 321,50 | 321,50 | 321,50 | 1,53% | - |
| 23.07.2025 | 316,65 | 316,65 | 316,65 | 316,65 | -0,42% | - |
| 22.07.2025 | 318,00 | 318,00 | 318,00 | 318,00 | -1,90% | - |
| 21.07.2025 | 324,15 | 324,15 | 324,15 | 324,15 | -0,75% | - |
| 18.07.2025 | 326,60 | 326,60 | 326,60 | 326,60 | 5,12% | - |
| 17.07.2025 | 310,70 | 310,70 | 310,70 | 310,70 | 0,36% | - |
| 16.07.2025 | 309,60 | 309,60 | 309,60 | 309,60 | 0,72% | - |
| 15.07.2025 | 307,40 | 307,40 | 307,40 | 307,40 | 0,31% | - |
| 14.07.2025 | 306,70 | 306,70 | 306,45 | 306,45 | 0,82% | 5,00 |
| 11.07.2025 | 303,95 | 303,95 | 303,95 | 303,95 | -1,31% | - |
| 10.07.2025 | 304,45 | 308,00 | 303,80 | 308,00 | 0,87% | 35,00 |
| 09.07.2025 | 302,10 | 305,35 | 302,10 | 305,35 | 0,39% | 180,00 |
| 08.07.2025 | 304,15 | 304,15 | 304,15 | 304,15 | -0,90% | - |
| 07.07.2025 | 305,25 | 306,90 | 305,25 | 306,90 | 0,52% | 25,00 |
| 04.07.2025 | 305,30 | 305,30 | 305,30 | 305,30 | 0,99% | - |
| 03.07.2025 | 302,30 | 302,30 | 302,30 | 302,30 | 0,70% | - |
| 02.07.2025 | 300,20 | 300,20 | 300,20 | 300,20 | -0,27% | - |
| 01.07.2025 | 301,00 | 301,00 | 301,00 | 301,00 | 0,12% | - |
| 30.06.2025 | 300,65 | 300,65 | 300,65 | 300,65 | 1,35% | - |
| 27.06.2025 | 296,65 | 296,65 | 296,65 | 296,65 | 2,24% | - |
| 26.06.2025 | 291,80 | 291,80 | 290,15 | 290,15 | -1,31% | 10,00 |
| 25.06.2025 | 294,00 | 294,00 | 294,00 | 294,00 | 2,39% | - |
| 24.06.2025 | 287,15 | 287,15 | 287,15 | 287,15 | 0,42% | - |
| 23.06.2025 | 285,95 | 285,95 | 285,95 | 285,95 | -0,97% | - |
| 20.06.2025 | 288,75 | 288,75 | 288,75 | 288,75 | -0,17% | - |
| 19.06.2025 | 290,20 | 290,20 | 289,25 | 289,25 | 1,10% | 25,00 |
| 18.06.2025 | 286,10 | 286,10 | 286,10 | 286,10 | -1,43% | - |
| 17.06.2025 | 290,25 | 290,25 | 290,25 | 290,25 | 3,99% | - |
| 16.06.2025 | 279,10 | 279,10 | 279,10 | 279,10 | -0,07% | - |
| 13.06.2025 | 279,30 | 279,30 | 279,30 | 279,30 | -0,45% | - |
| 12.06.2025 | 280,55 | 280,55 | 280,55 | 280,55 | -0,43% | - |
| 11.06.2025 | 281,75 | 281,75 | 281,75 | 281,75 | -0,88% | - |
| 10.06.2025 | 284,25 | 284,25 | 284,25 | 284,25 | -1,46% | - |
| 09.06.2025 | 288,45 | 288,45 | 288,45 | 288,45 | -0,83% | - |
| 06.06.2025 | 284,80 | 290,85 | 284,00 | 290,85 | 2,02% | 44,00 |
| 05.06.2025 | 285,10 | 285,10 | 285,10 | 285,10 | -0,04% | - |
| 04.06.2025 | 285,20 | 285,20 | 285,20 | 285,20 | 2,94% | - |
| 03.06.2025 | 277,05 | 277,05 | 277,05 | 277,05 | -0,66% | - |
| 02.06.2025 | 278,90 | 278,90 | 278,90 | 278,90 | -1,17% | - |
| 30.05.2025 | 284,55 | 284,55 | 282,20 | 282,20 | -1,43% | 7,00 |
| 29.05.2025 | 291,05 | 291,05 | 286,30 | 286,30 | -0,93% | 5,00 |
| 28.05.2025 | 288,45 | 289,00 | 288,45 | 289,00 | 2,48% | 25,00 |
| 27.05.2025 | 282,00 | 282,00 | 282,00 | 282,00 | -0,18% | - |
| 26.05.2025 | 282,50 | 282,50 | 282,50 | 282,50 | 0,82% | - |
| 23.05.2025 | 282,00 | 282,00 | 278,65 | 280,20 | -1,08% | 45,00 |
| 22.05.2025 | 283,25 | 283,25 | 283,25 | 283,25 | -2,07% | - |
| 21.05.2025 | 287,25 | 289,25 | 287,25 | 289,25 | -0,38% | 6,00 |
| 20.05.2025 | 290,35 | 290,35 | 290,35 | 290,35 | 0,45% | - |
| 19.05.2025 | 293,65 | 293,65 | 287,25 | 289,05 | -0,26% | 21,00 |
| 16.05.2025 | 289,80 | 289,80 | 289,80 | 289,80 | -0,07% | - |
| 15.05.2025 | 291,85 | 291,85 | 290,00 | 290,00 | -1,46% | 10,00 |
| 14.05.2025 | 294,30 | 294,30 | 294,30 | 294,30 | 2,28% | - |
| 13.05.2025 | 287,75 | 287,75 | 287,75 | 287,75 | 3,64% | - |
| 12.05.2025 | 277,65 | 277,65 | 277,65 | 277,65 | 1,54% | - |
| 09.05.2025 | 272,15 | 273,45 | 272,15 | 273,45 | 2,32% | 10,00 |
| 08.05.2025 | 267,25 | 267,25 | 267,25 | 267,25 | 2,06% | - |
| 07.05.2025 | 261,85 | 261,85 | 261,85 | 261,85 | 0,13% | - |
| 06.05.2025 | 261,75 | 261,75 | 261,50 | 261,50 | -1,02% | 20,00 |
| 05.05.2025 | 261,25 | 264,20 | 261,25 | 264,20 | -0,51% | 80,00 |
| 02.05.2025 | 266,20 | 266,20 | 265,55 | 265,55 | 4,65% | 2,00 |
| 30.04.2025 | 253,75 | 253,75 | 253,75 | 253,75 | -0,45% | - |
| 29.04.2025 | 251,45 | 254,90 | 251,45 | 254,90 | 1,51% | 27,00 |
| 28.04.2025 | 251,70 | 251,70 | 251,10 | 251,10 | -0,53% | 60,00 |
| 25.04.2025 | 252,80 | 252,80 | 252,45 | 252,45 | 0,98% | 7,00 |
| 24.04.2025 | 239,25 | 250,00 | 239,25 | 250,00 | 6,00% | 16,00 |
| 23.04.2025 | 235,80 | 235,85 | 235,80 | 235,85 | 1,92% | 10,00 |
| 22.04.2025 | 224,65 | 231,40 | 224,65 | 231,40 | -2,32% | 10,00 |
| 17.04.2025 | 236,90 | 236,90 | 236,90 | 236,90 | -2,31% | - |
| 16.04.2025 | 240,50 | 242,50 | 240,50 | 242,50 | -1,40% | 6,00 |
| 15.04.2025 | 244,25 | 245,95 | 244,25 | 245,95 | 0,08% | 12,00 |
| 14.04.2025 | 245,35 | 245,75 | 245,35 | 245,75 | 2,55% | 10,00 |
| 11.04.2025 | 241,15 | 242,00 | 238,00 | 239,65 | -6,46% | 25,00 |
| 10.04.2025 | 256,20 | 256,20 | 256,20 | 256,20 | 12,86% | - |
| 09.04.2025 | 223,60 | 227,00 | 222,50 | 227,00 | -3,63% | 22,00 |
| 08.04.2025 | 233,40 | 240,30 | 233,40 | 235,55 | 17,63% | 218,00 |
| 07.04.2025 | 200,25 | 200,25 | 200,25 | 200,25 | -14,46% | 2,00 |
| 04.04.2025 | 234,10 | 234,10 | 234,10 | 234,10 | -4,00% | - |
| 03.04.2025 | 243,85 | 243,85 | 243,85 | 243,85 | -4,32% | - |
| 02.04.2025 | 254,85 | 254,85 | 254,85 | 254,85 | 2,10% | - |
| 01.04.2025 | 249,60 | 249,60 | 249,60 | 249,60 | 2,11% | - |
| 31.03.2025 | 250,65 | 250,65 | 244,45 | 244,45 | -5,25% | 195,00 |
| 28.03.2025 | 258,85 | 262,05 | 258,00 | 258,00 | -0,60% | 80,00 |
| 27.03.2025 | 263,85 | 263,85 | 259,55 | 259,55 | -4,33% | 15,00 |
| 26.03.2025 | 276,55 | 276,55 | 271,30 | 271,30 | -3,33% | 10,00 |
| 25.03.2025 | 278,90 | 280,65 | 278,90 | 280,65 | 2,93% | 15,00 |
| 24.03.2025 | 272,65 | 272,65 | 272,65 | 272,65 | 0,09% | - |
| 21.03.2025 | 271,55 | 272,40 | 271,55 | 272,40 | -0,69% | 20,00 |
| 20.03.2025 | 269,70 | 274,30 | 269,70 | 274,30 | 3,20% | 50,00 |
| 19.03.2025 | 264,45 | 265,80 | 264,45 | 265,80 | -1,68% | 10,00 |
| 18.03.2025 | 270,35 | 270,35 | 270,35 | 270,35 | 1,07% | - |
| 17.03.2025 | 267,40 | 267,50 | 267,40 | 267,50 | 2,26% | 4,00 |
| 14.03.2025 | 261,60 | 261,60 | 261,60 | 261,60 | -0,15% | - |
| 13.03.2025 | 266,45 | 266,45 | 262,00 | 262,00 | -0,57% | 154,00 |
| 12.03.2025 | 260,65 | 263,50 | 260,65 | 263,50 | 4,69% | 20,00 |
| 11.03.2025 | 251,70 | 251,70 | 251,70 | 251,70 | -3,17% | - |
| 10.03.2025 | 259,95 | 259,95 | 259,95 | 259,95 | 1,94% | - |
| 07.03.2025 | 255,00 | 255,00 | 255,00 | 255,00 | -0,68% | 60,00 |
| 06.03.2025 | 264,90 | 264,90 | 256,75 | 256,75 | -1,19% | 55,00 |
| 05.03.2025 | 262,45 | 265,95 | 259,85 | 259,85 | 1,07% | 624,00 |