256,325€
0,52%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 261,27 | 262,58 | 252,73 | 253,02 | -0,77% | - |
| 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 |
| 14.01.2025 | 331,10 | 331,10 | 331,10 | 331,10 | -1,16% | - |
| 13.01.2025 | 334,90 | 335,00 | 334,90 | 335,00 | -0,24% | 20,00 |
| 10.01.2025 | 333,15 | 335,80 | 333,15 | 335,80 | 0,96% | 15,00 |
| 09.01.2025 | 332,60 | 332,60 | 332,60 | 332,60 | 0,51% | - |
| 08.01.2025 | 330,90 | 330,90 | 330,90 | 330,90 | -1,19% | - |
| 07.01.2025 | 332,75 | 335,70 | 332,75 | 334,90 | -1,02% | 10,00 |
| 06.01.2025 | 336,05 | 338,35 | 331,80 | 338,35 | 3,92% | 67,00 |
| 03.01.2025 | 321,80 | 325,60 | 321,80 | 325,60 | 0,87% | 50,00 |
| 02.01.2025 | 322,80 | 322,80 | 322,80 | 322,80 | 0,48% | 60,00 |
| 30.12.2024 | 318,75 | 322,15 | 318,75 | 321,25 | -0,66% | 9,00 |
| 27.12.2024 | 324,45 | 324,45 | 323,40 | 323,40 | -0,49% | 3,00 |
| 23.12.2024 | 323,95 | 325,00 | 323,95 | 325,00 | -0,37% | 70,00 |
| 20.12.2024 | 321,10 | 326,20 | 321,10 | 326,20 | 0,51% | - |
| 19.12.2024 | 321,60 | 324,55 | 321,60 | 324,55 | -0,09% | 5,00 |
| 18.12.2024 | 329,30 | 330,95 | 324,85 | 324,85 | -3,30% | 165,00 |
| 17.12.2024 | 335,95 | 335,95 | 335,95 | 335,95 | -0,33% | - |
| 16.12.2024 | 337,05 | 337,05 | 337,05 | 337,05 | -2,83% | - |
| 13.12.2024 | 341,30 | 346,85 | 341,30 | 346,85 | 1,42% | 30,00 |
| 12.12.2024 | 341,40 | 343,85 | 341,40 | 342,00 | 1,14% | 159,00 |
| 11.12.2024 | 339,10 | 339,10 | 338,15 | 338,15 | -1,30% | 50,00 |
| 10.12.2024 | 342,60 | 342,60 | 342,60 | 342,60 | -3,14% | - |
| 09.12.2024 | 353,70 | 353,70 | 353,70 | 353,70 | 0,47% | 10,00 |
| 06.12.2024 | 348,95 | 352,05 | 348,95 | 352,05 | -2,21% | 1,00 |
| 05.12.2024 | 356,75 | 360,00 | 356,75 | 360,00 | 0,56% | 4,00 |
| 04.12.2024 | 353,75 | 358,00 | 353,75 | 358,00 | 1,62% | 25,00 |
| 03.12.2024 | 353,15 | 353,15 | 352,30 | 352,30 | -2,13% | 2,00 |
| 02.12.2024 | 357,60 | 359,95 | 357,60 | 359,95 | 1,11% | 9,00 |
| 29.11.2024 | 348,65 | 356,00 | 348,65 | 356,00 | -0,24% | 14,00 |
| 28.11.2024 | 351,15 | 361,50 | 348,00 | 356,85 | -0,14% | 78,00 |
| 27.11.2024 | 357,90 | 357,90 | 357,35 | 357,35 | -0,11% | 1,00 |
| 26.11.2024 | 357,75 | 357,75 | 357,75 | 357,75 | 0,55% | - |
| 25.11.2024 | 365,15 | 366,45 | 355,80 | 355,80 | -0,89% | 268,00 |
| 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% | - |