362,325€
4,66%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 357,05 | 359,00 | 356,60 | 359,00 | 1,18% | 142,00 |
| 21.11.2024 | 341,40 | 356,27 | 340,10 | 354,83 | 3,81% | 76,00 |
| 20.11.2024 | 342,40 | 349,50 | 341,80 | 341,80 | 1,02% | 181,00 |
| 19.11.2024 | 336,80 | 338,35 | 336,80 | 338,35 | -0,53% | 7,00 |
| 18.11.2024 | 339,55 | 340,15 | 339,55 | 340,15 | 0,34% | 10,00 |
| 15.11.2024 | 339,55 | 339,55 | 339,00 | 339,00 | -1,74% | 70,00 |
| 14.11.2024 | 348,45 | 348,50 | 345,00 | 345,00 | -1,56% | 9,00 |
| 13.11.2024 | 345,75 | 350,45 | 345,75 | 350,45 | 0,37% | 4,00 |
| 12.11.2024 | 347,70 | 349,15 | 347,70 | 349,15 | -0,61% | 3,00 |
| 11.11.2024 | 342,15 | 351,30 | 342,15 | 351,30 | 4,90% | 8,00 |
| 08.11.2024 | 332,90 | 334,90 | 332,90 | 334,90 | 0,75% | 5,00 |
| 07.11.2024 | 332,40 | 332,40 | 332,40 | 332,40 | 3,71% | - |
| 06.11.2024 | 318,25 | 320,50 | 318,25 | 320,50 | 4,79% | - |
| 05.11.2024 | 303,05 | 305,85 | 303,05 | 305,85 | -1,21% | 2,00 |
| 04.11.2024 | 306,65 | 309,60 | 306,65 | 309,60 | 0,95% | 4,00 |
| 01.11.2024 | 303,70 | 306,70 | 303,70 | 306,70 | 3,06% | 1,00 |
| 31.10.2024 | 312,90 | 312,90 | 297,60 | 297,60 | -6,46% | 14,00 |
| 30.10.2024 | 318,15 | 318,15 | 318,15 | 318,15 | -0,09% | - |
| 29.10.2024 | 318,15 | 318,45 | 318,15 | 318,45 | -1,21% | 20,00 |
| 28.10.2024 | 318,50 | 322,35 | 318,50 | 322,35 | 1,53% | 50,00 |
| 25.10.2024 | 317,50 | 317,50 | 317,50 | 317,50 | -0,33% | - |
| 24.10.2024 | 318,55 | 318,55 | 318,55 | 318,55 | 1,18% | - |
| 23.10.2024 | 316,15 | 316,15 | 314,85 | 314,85 | -0,68% | 20,00 |
| 22.10.2024 | 318,65 | 318,65 | 317,00 | 317,00 | -1,35% | 25,00 |
| 21.10.2024 | 318,85 | 321,80 | 318,85 | 321,35 | 0,05% | 19,00 |
| 18.10.2024 | 319,80 | 323,15 | 319,80 | 321,20 | 0,34% | 38,00 |
| 17.10.2024 | 312,45 | 320,10 | 312,45 | 320,10 | 3,58% | 39,00 |
| 16.10.2024 | 309,05 | 309,05 | 309,05 | 309,05 | -2,12% | - |
| 15.10.2024 | 315,75 | 315,75 | 315,75 | 315,75 | 0,25% | - |
| 14.10.2024 | 310,75 | 314,95 | 310,75 | 314,95 | 2,74% | 15,00 |
| 11.10.2024 | 306,55 | 306,55 | 306,55 | 306,55 | -0,81% | 4,00 |
| 10.10.2024 | 307,50 | 309,05 | 307,50 | 309,05 | 1,73% | 30,00 |
| 09.10.2024 | 303,80 | 303,80 | 303,80 | 303,80 | -0,59% | - |
| 08.10.2024 | 303,05 | 306,95 | 303,05 | 305,60 | -0,02% | 28,00 |
| 07.10.2024 | 301,80 | 305,65 | 301,80 | 305,65 | 3,65% | 7,00 |
| 04.10.2024 | 294,90 | 294,90 | 294,90 | 294,90 | -0,19% | - |
| 03.10.2024 | 295,45 | 295,45 | 295,45 | 295,45 | 0,42% | - |
| 02.10.2024 | 297,00 | 297,00 | 294,20 | 294,20 | -0,59% | 30,00 |
| 01.10.2024 | 295,95 | 295,95 | 295,95 | 295,95 | 1,16% | - |
| 30.09.2024 | 292,55 | 292,55 | 292,55 | 292,55 | -2,58% | - |
| 27.09.2024 | 296,30 | 300,30 | 296,30 | 300,30 | 1,04% | 10,00 |
| 26.09.2024 | 294,45 | 297,20 | 294,45 | 297,20 | 0,54% | 17,00 |
| 25.09.2024 | 290,50 | 295,60 | 290,50 | 295,60 | -0,95% | 2,00 |
| 24.09.2024 | 295,20 | 298,45 | 295,20 | 298,45 | 0,20% | 3,00 |
| 23.09.2024 | 295,10 | 297,85 | 295,10 | 297,85 | 1,69% | 70,00 |
| 20.09.2024 | 292,90 | 292,90 | 292,90 | 292,90 | 1,63% | - |
| 19.09.2024 | 283,30 | 288,20 | 283,30 | 288,20 | 3,26% | 9,00 |
| 18.09.2024 | 279,10 | 279,10 | 279,10 | 279,10 | 1,82% | - |
| 17.09.2024 | 274,10 | 274,10 | 274,10 | 274,10 | -0,02% | - |
| 16.09.2024 | 274,20 | 275,45 | 274,15 | 274,15 | 0,62% | 30,00 |
| 13.09.2024 | 272,45 | 272,45 | 272,45 | 272,45 | 1,45% | - |
| 12.09.2024 | 268,55 | 268,55 | 268,55 | 268,55 | 3,59% | - |
| 11.09.2024 | 259,20 | 259,25 | 259,20 | 259,25 | -0,48% | 2,00 |
| 10.09.2024 | 260,50 | 260,50 | 260,50 | 260,50 | -0,72% | - |
| 09.09.2024 | 257,10 | 262,40 | 257,10 | 262,40 | 2,72% | 10,00 |
| 06.09.2024 | 255,45 | 255,45 | 255,45 | 255,45 | -0,49% | - |
| 05.09.2024 | 259,20 | 259,20 | 256,70 | 256,70 | -1,14% | 70,00 |
| 04.09.2024 | 259,65 | 259,65 | 259,65 | 259,65 | -5,91% | - |
| 03.09.2024 | 275,95 | 275,95 | 275,95 | 275,95 | -1,00% | - |
| 02.09.2024 | 278,75 | 278,75 | 278,75 | 278,75 | 2,94% | 15,00 |
| 30.08.2024 | 270,80 | 270,80 | 270,80 | 270,80 | 1,61% | - |
| 29.08.2024 | 261,90 | 266,50 | 261,90 | 266,50 | 0,81% | 20,00 |
| 28.08.2024 | 264,35 | 264,35 | 264,35 | 264,35 | -0,09% | - |
| 27.08.2024 | 264,60 | 264,60 | 264,60 | 264,60 | -0,86% | - |
| 26.08.2024 | 266,90 | 266,90 | 266,90 | 266,90 | -0,98% | - |
| 23.08.2024 | 266,80 | 269,55 | 266,80 | 269,55 | 0,63% | 110,00 |
| 22.08.2024 | 267,50 | 267,85 | 267,50 | 267,85 | 0,96% | 2,00 |
| 21.08.2024 | 265,30 | 265,30 | 265,30 | 265,30 | -1,61% | - |
| 20.08.2024 | 266,90 | 269,65 | 266,90 | 269,65 | -0,17% | 3,00 |
| 19.08.2024 | 267,05 | 270,10 | 267,05 | 270,10 | -2,82% | 7,00 |
| 16.08.2024 | 274,35 | 277,95 | 274,35 | 277,95 | 2,98% | 10,00 |
| 15.08.2024 | 269,90 | 269,90 | 269,90 | 269,90 | 0,09% | - |
| 14.08.2024 | 267,45 | 269,65 | 267,45 | 269,65 | 0,58% | 20,00 |
| 13.08.2024 | 262,70 | 268,10 | 262,70 | 268,10 | 1,34% | 27,00 |
| 12.08.2024 | 265,85 | 265,85 | 264,55 | 264,55 | -1,65% | 9,00 |
| 09.08.2024 | 261,85 | 269,00 | 261,85 | 269,00 | 5,70% | 20,00 |
| 08.08.2024 | 252,15 | 254,50 | 252,15 | 254,50 | -0,20% | 1,00 |
| 07.08.2024 | 254,00 | 261,15 | 254,00 | 255,00 | 1,94% | 83,00 |
| 06.08.2024 | 250,15 | 250,15 | 250,15 | 250,15 | 1,28% | - |
| 05.08.2024 | 247,00 | 247,00 | 247,00 | 247,00 | -3,50% | 10,00 |
| 02.08.2024 | 272,80 | 272,80 | 255,95 | 255,95 | -9,19% | 83,00 |
| 01.08.2024 | 280,40 | 281,85 | 280,40 | 281,85 | -0,35% | 18,00 |
| 31.07.2024 | 265,30 | 282,85 | 265,30 | 282,85 | 1,69% | 88,00 |
| 30.07.2024 | 272,70 | 278,15 | 272,70 | 278,15 | 0,82% | 15,00 |
| 29.07.2024 | 272,75 | 275,90 | 272,75 | 275,90 | 0,33% | 60,00 |
| 26.07.2024 | 269,05 | 275,00 | 269,05 | 275,00 | 0,11% | 93,00 |
| 25.07.2024 | 275,05 | 276,00 | 269,00 | 274,70 | -6,58% | 17,00 |
| 24.07.2024 | 294,05 | 294,05 | 294,05 | 294,05 | -1,69% | - |
| 23.07.2024 | 292,25 | 299,10 | 292,25 | 299,10 | 2,62% | 10,00 |
| 22.07.2024 | 285,50 | 291,45 | 285,45 | 291,45 | 3,10% | 76,00 |
| 19.07.2024 | 282,70 | 282,70 | 282,70 | 282,70 | -2,03% | - |
| 18.07.2024 | 283,80 | 291,65 | 283,80 | 288,55 | -2,94% | 95,00 |
| 17.07.2024 | 302,35 | 302,35 | 297,30 | 297,30 | -0,39% | 50,00 |
| 16.07.2024 | 299,20 | 299,20 | 298,45 | 298,45 | -1,31% | 10,00 |
| 15.07.2024 | 302,40 | 302,40 | 302,40 | 302,40 | -0,33% | - |
| 12.07.2024 | 301,00 | 303,40 | 301,00 | 303,40 | 0,08% | 60,00 |
| 11.07.2024 | 300,20 | 303,15 | 300,20 | 303,15 | 3,41% | 6,00 |
| 10.07.2024 | 293,15 | 293,15 | 293,15 | 293,15 | -0,12% | 50,00 |
| 09.07.2024 | 293,50 | 293,50 | 293,50 | 293,50 | 0,70% | - |
| 08.07.2024 | 291,45 | 291,45 | 291,45 | 291,45 | -1,19% | - |