290,800€
1,49%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 265,80 | 265,80 | 257,10 | 257,10 | -5,20% | 304,00 |
| 03.03.2025 | 280,95 | 280,95 | 271,20 | 271,20 | -1,44% | 66,00 |
| 28.02.2025 | 278,10 | 278,10 | 275,15 | 275,15 | -4,13% | 10,00 |
| 27.02.2025 | 283,30 | 287,00 | 283,30 | 287,00 | 0,74% | 40,00 |
| 26.02.2025 | 273,25 | 284,90 | 273,25 | 284,90 | 3,49% | 32,00 |
| 25.02.2025 | 275,05 | 275,30 | 275,05 | 275,30 | -0,24% | 5,00 |
| 24.02.2025 | 282,90 | 288,00 | 275,95 | 275,95 | -2,92% | 129,00 |
| 21.02.2025 | 292,90 | 292,90 | 284,25 | 284,25 | -2,80% | 209,00 |
| 20.02.2025 | 294,70 | 294,70 | 292,45 | 292,45 | -1,45% | 29,00 |
| 19.02.2025 | 298,20 | 298,20 | 296,75 | 296,75 | -1,13% | 17,00 |
| 18.02.2025 | 297,60 | 300,15 | 295,25 | 300,15 | 2,32% | 185,00 |
| 17.02.2025 | 293,65 | 293,95 | 293,35 | 293,35 | -0,49% | 20,00 |
| 14.02.2025 | 293,05 | 294,80 | 293,05 | 294,80 | 0,26% | 70,00 |
| 13.02.2025 | 295,95 | 295,95 | 294,05 | 294,05 | -1,80% | 10,00 |
| 12.02.2025 | 303,85 | 303,85 | 299,45 | 299,45 | -3,82% | 103,00 |
| 11.02.2025 | 311,35 | 311,35 | 311,35 | 311,35 | 2,08% | 7,00 |
| 10.02.2025 | 302,70 | 305,00 | 302,70 | 305,00 | 0,49% | 200,00 |
| 07.02.2025 | 302,35 | 308,10 | 302,35 | 303,50 | -0,83% | 31,00 |
| 06.02.2025 | 302,35 | 306,05 | 302,35 | 306,05 | 2,03% | 3,00 |
| 05.02.2025 | 299,95 | 299,95 | 299,95 | 299,95 | -2,25% | - |
| 04.02.2025 | 306,85 | 306,85 | 306,85 | 306,85 | -0,37% | - |
| 03.02.2025 | 317,85 | 317,85 | 308,00 | 308,00 | 0,60% | 83,00 |
| 31.01.2025 | 315,25 | 325,00 | 306,15 | 306,15 | -1,54% | 42,00 |
| 30.01.2025 | 310,60 | 311,30 | 310,60 | 310,95 | 2,37% | 7,00 |
| 29.01.2025 | 297,20 | 305,00 | 297,20 | 303,75 | 0,85% | 180,00 |
| 28.01.2025 | 295,65 | 303,50 | 295,00 | 301,20 | 0,74% | 46,00 |
| 27.01.2025 | 347,55 | 347,55 | 295,80 | 299,00 | -15,73% | 413,00 |
| 24.01.2025 | 351,50 | 354,80 | 351,50 | 354,80 | -0,06% | 35,00 |
| 23.01.2025 | 354,75 | 355,00 | 354,75 | 355,00 | -0,69% | 50,00 |
| 22.01.2025 | 342,60 | 357,45 | 342,60 | 357,45 | 5,13% | 30,00 |
| 21.01.2025 | 332,60 | 340,00 | 332,60 | 340,00 | 1,72% | 5,00 |
| 20.01.2025 | 334,25 | 334,25 | 334,25 | 334,25 | -1,04% | 25,00 |
| 17.01.2025 | 334,15 | 337,75 | 334,15 | 337,75 | 1,43% | 30,00 |
| 16.01.2025 | 333,00 | 333,00 | 333,00 | 333,00 | 0,89% | 6,00 |
| 15.01.2025 | 328,40 | 330,05 | 328,40 | 330,05 | -0,32% | 5,00 |