354,650€
3,84%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 342,27 | 356,38 | 342,00 | 353,98 | 3,50% | 59,00 |
| 20.11.2024 | 340,35 | 350,10 | 339,55 | 342,00 | -0,36% | 430,00 |
| 19.11.2024 | 337,95 | 346,45 | 333,90 | 343,25 | 1,61% | 18,00 |
| 18.11.2024 | 340,77 | 342,05 | 336,70 | 337,80 | -0,92% | - |
| 15.11.2024 | 341,52 | 343,27 | 338,25 | 340,92 | -0,92% | 21,00 |
| 14.11.2024 | 349,98 | 353,10 | 342,63 | 344,08 | -1,72% | - |
| 13.11.2024 | 346,63 | 352,83 | 344,40 | 350,10 | 0,80% | 134,00 |
| 12.11.2024 | 349,42 | 352,08 | 344,70 | 347,33 | -0,53% | - |
| 11.11.2024 | 342,58 | 353,35 | 342,50 | 349,17 | 2,08% | - |
| 08.11.2024 | 334,60 | 344,85 | 333,20 | 342,05 | 2,47% | - |
| 07.11.2024 | 334,80 | 336,48 | 330,70 | 333,80 | -0,24% | - |
| 06.11.2024 | 319,80 | 341,83 | 319,80 | 334,60 | 8,26% | - |
| 05.11.2024 | 304,70 | 310,48 | 303,77 | 309,08 | 1,49% | 215,00 |
| 04.11.2024 | 306,67 | 310,40 | 303,17 | 304,55 | -1,81% | 138,00 |
| 01.11.2024 | 306,35 | 311,42 | 302,85 | 310,17 | 0,43% | 14,00 |
| 31.10.2024 | 315,00 | 315,10 | 295,58 | 308,85 | -2,25% | 200,00 |
| 30.10.2024 | 319,30 | 320,50 | 314,73 | 315,98 | 0,17% | - |
| 29.10.2024 | 319,42 | 321,42 | 312,92 | 315,45 | -2,03% | - |
| 28.10.2024 | 320,27 | 322,90 | 318,65 | 321,98 | 0,94% | 155,00 |
| 25.10.2024 | 319,75 | 322,30 | 317,60 | 318,98 | 0,40% | 300,00 |
| 24.10.2024 | 319,23 | 321,73 | 314,33 | 317,70 | -0,69% | - |
| 23.10.2024 | 317,02 | 320,80 | 313,90 | 319,90 | 0,50% | 60,00 |
| 22.10.2024 | 320,23 | 320,25 | 315,48 | 318,30 | -0,80% | 40,00 |
| 21.10.2024 | 320,48 | 322,35 | 317,10 | 320,88 | 0,12% | - |
| 18.10.2024 | 321,30 | 323,70 | 316,80 | 320,50 | -0,44% | 60,00 |
| 17.10.2024 | 313,70 | 323,35 | 312,73 | 321,92 | 2,47% | - |
| 16.10.2024 | 310,88 | 314,38 | 309,40 | 314,15 | 0,78% | - |
| 15.10.2024 | 317,42 | 318,80 | 308,67 | 311,73 | -1,68% | - |
| 14.10.2024 | 312,33 | 317,20 | 311,80 | 317,05 | 1,52% | - |
| 11.10.2024 | 308,02 | 312,65 | 303,95 | 312,30 | 1,35% | 1.500,00 |
| 10.10.2024 | 308,98 | 309,27 | 303,98 | 308,15 | -0,33% | - |
| 09.10.2024 | 305,45 | 309,75 | 304,67 | 309,17 | 1,17% | - |
| 08.10.2024 | 304,52 | 306,92 | 302,35 | 305,60 | 0,24% | 10,00 |
| 07.10.2024 | 302,92 | 305,27 | 299,55 | 304,88 | 0,49% | - |
| 04.10.2024 | 296,67 | 303,60 | 295,63 | 303,38 | 2,29% | 31,00 |
| 03.10.2024 | 296,92 | 298,27 | 294,05 | 296,58 | -0,04% | - |
| 02.10.2024 | 295,25 | 298,50 | 293,63 | 296,70 | 0,24% | - |
| 01.10.2024 | 297,27 | 300,08 | 293,90 | 296,00 | -0,52% | 10,00 |
| 30.09.2024 | 294,08 | 297,75 | 290,55 | 297,55 | 1,20% | 88,00 |
| 27.09.2024 | 298,65 | 301,58 | 292,38 | 294,02 | -1,33% | - |
| 26.09.2024 | 295,70 | 301,25 | 295,00 | 298,00 | 0,90% | - |
| 25.09.2024 | 291,58 | 296,10 | 291,55 | 295,35 | 0,79% | - |
| 24.09.2024 | 297,13 | 297,35 | 292,33 | 293,02 | -1,26% | - |
| 23.09.2024 | 296,52 | 300,30 | 294,85 | 296,75 | 0,19% | - |
| 20.09.2024 | 294,45 | 297,00 | 291,30 | 296,20 | 0,53% | 36,00 |
| 19.09.2024 | 284,30 | 295,80 | 283,92 | 294,65 | 3,93% | - |
| 18.09.2024 | 280,67 | 287,75 | 279,02 | 283,50 | 1,13% | 6,00 |
| 17.09.2024 | 275,40 | 281,65 | 273,15 | 280,33 | 1,77% | - |
| 16.09.2024 | 275,10 | 277,95 | 270,00 | 275,45 | -0,24% | - |
| 13.09.2024 | 273,70 | 280,15 | 273,52 | 276,13 | 0,75% | - |
| 12.09.2024 | 270,27 | 276,15 | 266,63 | 274,08 | 1,66% | 100,00 |
| 11.09.2024 | 259,83 | 270,02 | 258,70 | 269,60 | 3,14% | - |
| 10.09.2024 | 261,67 | 265,30 | 258,15 | 261,40 | -0,23% | - |
| 09.09.2024 | 257,95 | 264,92 | 257,95 | 262,00 | 1,94% | - |
| 06.09.2024 | 257,17 | 264,17 | 254,10 | 257,02 | -0,06% | - |
| 05.09.2024 | 260,52 | 261,20 | 253,93 | 257,17 | -1,33% | - |
| 04.09.2024 | 260,05 | 264,38 | 258,90 | 260,65 | -0,75% | - |
| 03.09.2024 | 279,15 | 279,50 | 262,63 | 262,63 | -6,00% | 400,00 |
| 02.09.2024 | 277,70 | 279,38 | 276,60 | 279,38 | 0,59% | - |
| 30.08.2024 | 272,08 | 278,33 | 270,60 | 277,75 | 5,59% | - |
| 29.08.2024 | 264,40 | 277,30 | 263,05 | 263,05 | -0,41% | - |
| 28.08.2024 | 265,67 | 268,17 | 263,25 | 264,13 | -0,18% | 125,00 |
| 27.08.2024 | 265,80 | 268,42 | 261,77 | 264,60 | -0,55% | - |
| 26.08.2024 | 268,25 | 270,73 | 265,08 | 266,08 | -0,74% | - |
| 23.08.2024 | 268,10 | 272,58 | 265,08 | 268,05 | -0,02% | 400,00 |
| 22.08.2024 | 268,88 | 273,42 | 267,23 | 268,10 | -0,22% | - |
| 21.08.2024 | 266,75 | 271,02 | 264,65 | 268,70 | 0,88% | 300,00 |
| 20.08.2024 | 268,17 | 270,40 | 264,17 | 266,35 | -0,62% | 205,00 |
| 19.08.2024 | 268,50 | 271,25 | 264,80 | 268,02 | -0,42% | - |
| 16.08.2024 | 275,95 | 277,80 | 266,95 | 269,15 | -2,35% | 27,00 |
| 15.08.2024 | 271,55 | 278,38 | 271,42 | 275,63 | 1,81% | - |
| 14.08.2024 | 268,98 | 272,15 | 265,90 | 270,73 | 0,81% | - |
| 13.08.2024 | 264,15 | 269,50 | 263,27 | 268,55 | 1,77% | - |
| 12.08.2024 | 267,13 | 270,85 | 261,25 | 263,88 | -1,22% | 100,00 |
| 09.08.2024 | 263,40 | 267,52 | 261,30 | 267,13 | 1,41% | 19,00 |
| 08.08.2024 | 253,70 | 263,80 | 252,70 | 263,40 | 3,59% | 20,00 |
| 07.08.2024 | 256,67 | 263,80 | 253,50 | 254,27 | 0,14% | 16,00 |
| 06.08.2024 | 251,68 | 258,02 | 250,98 | 253,93 | 2,09% | 173,00 |
| 05.08.2024 | 252,65 | 253,77 | 233,00 | 248,73 | -3,16% | 42,00 |
| 02.08.2024 | 272,45 | 274,05 | 253,05 | 256,85 | -6,96% | - |
| 01.08.2024 | 282,33 | 293,13 | 267,77 | 276,08 | -1,97% | 32,00 |
| 31.07.2024 | 265,50 | 286,83 | 265,50 | 281,63 | 5,94% | 132,00 |
| 30.07.2024 | 274,17 | 279,92 | 263,33 | 265,83 | -3,01% | 60,00 |
| 29.07.2024 | 275,30 | 278,58 | 271,63 | 274,08 | -0,03% | 23,00 |
| 26.07.2024 | 270,52 | 277,85 | 270,42 | 274,15 | 1,65% | 12,00 |
| 25.07.2024 | 276,75 | 278,13 | 264,00 | 269,70 | -2,41% | 38,00 |
| 24.07.2024 | 296,05 | 296,17 | 276,17 | 276,35 | -6,82% | 8,00 |
| 23.07.2024 | 293,83 | 301,10 | 293,55 | 296,58 | 0,78% | - |
| 22.07.2024 | 286,55 | 296,55 | 286,40 | 294,27 | 2,62% | 54,00 |
| 19.07.2024 | 284,02 | 291,35 | 282,63 | 286,75 | 1,18% | - |
| 18.07.2024 | 285,80 | 293,60 | 280,10 | 283,40 | -0,52% | - |
| 17.07.2024 | 304,75 | 304,80 | 283,60 | 284,88 | -6,58% | 165,00 |
| 16.07.2024 | 300,58 | 308,75 | 299,52 | 304,92 | 1,63% | - |
| 15.07.2024 | 304,02 | 304,60 | 298,23 | 300,02 | -1,06% | - |
| 12.07.2024 | 303,05 | 306,20 | 299,30 | 303,25 | 0,17% | - |
| 11.07.2024 | 301,83 | 304,65 | 299,08 | 302,75 | 0,22% | - |
| 10.07.2024 | 294,45 | 302,08 | 293,90 | 302,08 | 2,49% | - |
| 09.07.2024 | 294,95 | 299,42 | 294,30 | 294,75 | 0,03% | - |
| 08.07.2024 | 292,50 | 297,67 | 292,08 | 294,67 | 0,69% | - |
| 05.07.2024 | 297,05 | 297,08 | 290,55 | 292,65 | -1,32% | - |