294,350€
0,51%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 291,27 | 295,42 | 290,08 | 295,42 | 1,10% | - |
| 15.05.2025 | 292,63 | 296,23 | 290,90 | 292,20 | -0,87% | - |
| 14.05.2025 | 295,80 | 297,90 | 292,70 | 294,75 | -0,29% | - |
| 13.05.2025 | 289,15 | 298,75 | 288,17 | 295,60 | 1,78% | - |
| 12.05.2025 | 278,85 | 292,92 | 278,67 | 290,42 | 5,47% | - |
| 09.05.2025 | 273,40 | 277,45 | 271,98 | 275,35 | 0,63% | - |
| 08.05.2025 | 268,85 | 276,40 | 268,15 | 273,63 | 2,36% | - |
| 07.05.2025 | 263,55 | 269,48 | 260,85 | 267,33 | 2,03% | - |
| 06.05.2025 | 263,17 | 265,20 | 260,05 | 262,00 | -0,71% | - |
| 05.05.2025 | 262,05 | 266,98 | 257,55 | 263,88 | -0,42% | 98,00 |
| 02.05.2025 | 266,40 | 269,45 | 252,43 | 264,98 | 1,92% | - |
| 30.04.2025 | 257,02 | 260,23 | 248,23 | 259,98 | 1,78% | - |
| 29.04.2025 | 252,85 | 256,33 | 249,58 | 255,43 | 1,39% | 6,00 |
| 28.04.2025 | 252,75 | 258,85 | 248,13 | 251,93 | -0,48% | - |
| 25.04.2025 | 253,38 | 256,80 | 248,38 | 253,15 | 0,40% | 420,00 |
| 24.04.2025 | 244,00 | 253,58 | 237,00 | 252,15 | 3,61% | - |
| 23.04.2025 | 237,52 | 252,50 | 237,05 | 243,38 | 4,15% | - |
| 22.04.2025 | 225,05 | 235,95 | 225,00 | 233,68 | -0,95% | - |
| 17.04.2025 | 238,93 | 243,40 | 233,18 | 235,93 | -0,14% | 34,00 |
| 16.04.2025 | 241,20 | 245,18 | 232,18 | 236,25 | -3,79% | - |
| 15.04.2025 | 244,35 | 247,83 | 243,15 | 245,55 | 0,37% | - |
| 14.04.2025 | 244,95 | 255,50 | 240,63 | 244,65 | 0,00% | - |
| 11.04.2025 | 242,08 | 247,52 | 232,20 | 244,65 | 1,33% | 40,00 |
| 10.04.2025 | 258,10 | 258,95 | 232,88 | 241,45 | -6,84% | - |
| 09.04.2025 | 221,13 | 262,23 | 221,00 | 259,17 | 12,88% | - |
| 08.04.2025 | 233,50 | 245,13 | 222,93 | 229,60 | -0,81% | - |
| 07.04.2025 | 211,98 | 240,08 | 200,00 | 231,48 | 2,79% | 40,00 |
| 04.04.2025 | 235,00 | 239,55 | 215,20 | 225,20 | -4,78% | 12,00 |
| 03.04.2025 | 244,88 | 249,52 | 232,70 | 236,50 | -9,65% | 955,00 |
| 02.04.2025 | 256,05 | 263,02 | 245,50 | 261,75 | 2,06% | - |
| 01.04.2025 | 250,83 | 258,02 | 248,93 | 256,48 | 2,03% | - |
| 31.03.2025 | 253,45 | 254,83 | 242,77 | 251,38 | -0,18% | 464,00 |
| 28.03.2025 | 260,95 | 261,80 | 251,15 | 251,83 | -4,95% | - |
| 27.03.2025 | 265,05 | 267,00 | 256,80 | 264,95 | -0,24% | 18,00 |
| 26.03.2025 | 278,23 | 278,33 | 263,90 | 265,60 | -5,07% | 23,00 |
| 25.03.2025 | 280,33 | 282,25 | 272,77 | 279,77 | 0,46% | 70,00 |
| 24.03.2025 | 274,70 | 281,95 | 273,38 | 278,50 | 3,41% | 30,00 |
| 21.03.2025 | 272,80 | 276,65 | 266,58 | 269,33 | 0,33% | - |
| 20.03.2025 | 271,08 | 278,13 | 266,98 | 268,45 | -0,63% | - |
| 19.03.2025 | 266,05 | 275,02 | 265,40 | 270,15 | 1,80% | 10,00 |
| 18.03.2025 | 272,08 | 272,58 | 263,75 | 265,38 | -2,44% | - |
| 17.03.2025 | 268,20 | 275,30 | 265,27 | 272,02 | 1,10% | 37,00 |
| 14.03.2025 | 262,65 | 271,55 | 261,67 | 269,08 | 2,69% | - |
| 13.03.2025 | 268,45 | 273,20 | 257,58 | 262,02 | -2,94% | - |
| 12.03.2025 | 260,10 | 275,50 | 259,90 | 269,95 | 3,11% | 800,00 |
| 11.03.2025 | 255,68 | 263,73 | 250,52 | 261,80 | 3,20% | - |
| 10.03.2025 | 261,05 | 261,55 | 252,15 | 253,68 | -3,44% | - |
| 07.03.2025 | 256,40 | 264,25 | 251,80 | 262,70 | 2,11% | - |
| 06.03.2025 | 266,40 | 266,45 | 251,33 | 257,27 | -3,49% | 12,00 |
| 05.03.2025 | 264,23 | 267,52 | 258,05 | 266,58 | 1,30% | 8,00 |
| 04.03.2025 | 269,02 | 269,65 | 254,05 | 263,15 | -0,70% | 12,00 |
| 03.03.2025 | 282,02 | 283,40 | 263,48 | 265,00 | -6,23% | - |
| 28.02.2025 | 279,48 | 284,33 | 273,58 | 282,60 | 1,29% | 15,00 |
| 27.02.2025 | 284,38 | 290,35 | 276,83 | 279,00 | -1,60% | 28,00 |
| 26.02.2025 | 274,60 | 286,42 | 272,95 | 283,52 | 3,69% | 50,00 |
| 25.02.2025 | 276,85 | 279,90 | 267,90 | 273,42 | -1,22% | 48,00 |
| 24.02.2025 | 285,05 | 288,15 | 271,92 | 276,80 | -2,62% | - |
| 21.02.2025 | 294,35 | 297,92 | 280,88 | 284,25 | -3,35% | - |
| 20.02.2025 | 296,25 | 298,30 | 291,65 | 294,10 | -0,88% | 68,00 |
| 19.02.2025 | 299,67 | 301,92 | 294,92 | 296,70 | -0,98% | - |
| 18.02.2025 | 296,35 | 303,10 | 294,25 | 299,65 | 1,32% | 260,00 |
| 17.02.2025 | 293,02 | 295,95 | 292,88 | 295,75 | 0,41% | 74,00 |
| 14.02.2025 | 294,67 | 297,50 | 291,52 | 294,55 | 0,14% | 12,00 |
| 13.02.2025 | 297,13 | 301,20 | 291,38 | 294,15 | -1,75% | - |
| 12.02.2025 | 305,50 | 305,70 | 294,33 | 299,38 | -1,99% | 720,00 |
| 11.02.2025 | 309,70 | 311,00 | 299,92 | 305,45 | -1,59% | - |
| 10.02.2025 | 305,00 | 311,95 | 302,13 | 310,38 | 2,38% | - |
| 07.02.2025 | 304,23 | 311,48 | 302,02 | 303,15 | -0,23% | - |
| 06.02.2025 | 303,95 | 311,60 | 300,08 | 303,85 | 0,30% | 50,00 |
| 05.02.2025 | 302,20 | 307,58 | 298,75 | 302,95 | -0,09% | 348,00 |
| 04.02.2025 | 305,77 | 309,45 | 301,00 | 303,23 | -1,12% | 40,00 |
| 03.02.2025 | 314,00 | 314,48 | 302,83 | 306,65 | -2,57% | 196,00 |
| 31.01.2025 | 318,55 | 326,65 | 303,60 | 314,75 | 0,11% | 8,00 |
| 30.01.2025 | 313,67 | 315,88 | 306,65 | 314,40 | 3,06% | - |
| 29.01.2025 | 299,55 | 307,35 | 297,50 | 305,08 | 1,76% | - |
| 28.01.2025 | 301,30 | 306,02 | 286,15 | 299,80 | 0,82% | 355,00 |
| 27.01.2025 | 350,10 | 350,10 | 292,50 | 297,38 | -15,42% | 227,00 |
| 24.01.2025 | 353,30 | 361,10 | 350,00 | 351,60 | -0,92% | - |
| 23.01.2025 | 357,20 | 357,42 | 347,95 | 354,85 | -0,50% | 62,00 |
| 22.01.2025 | 343,63 | 363,88 | 343,23 | 356,63 | 3,93% | 280,00 |
| 21.01.2025 | 334,65 | 343,13 | 330,02 | 343,13 | 2,37% | 3,00 |
| 20.01.2025 | 335,95 | 340,45 | 334,90 | 335,17 | -0,56% | 11,00 |
| 17.01.2025 | 335,95 | 340,85 | 334,80 | 337,08 | 0,62% | 8,00 |
| 16.01.2025 | 333,38 | 339,30 | 332,52 | 335,00 | 0,68% | - |
| 15.01.2025 | 330,60 | 338,42 | 330,10 | 332,75 | 0,81% | - |
| 14.01.2025 | 333,05 | 339,38 | 329,40 | 330,08 | -1,05% | - |
| 13.01.2025 | 333,70 | 336,35 | 327,63 | 333,58 | 0,08% | 93,00 |
| 10.01.2025 | 337,52 | 339,52 | 328,63 | 333,33 | -1,11% | 40,00 |
| 09.01.2025 | 334,50 | 341,80 | 334,20 | 337,05 | 0,71% | - |
| 08.01.2025 | 333,25 | 336,52 | 328,27 | 334,67 | 0,68% | - |
| 07.01.2025 | 334,95 | 337,70 | 328,23 | 332,40 | -0,93% | - |
| 06.01.2025 | 332,15 | 341,17 | 331,10 | 335,52 | 0,94% | 61,00 |
| 03.01.2025 | 323,65 | 333,30 | 322,77 | 332,40 | 2,76% | - |
| 02.01.2025 | 321,20 | 329,15 | 321,13 | 323,48 | 1,54% | - |
| 30.12.2024 | 319,95 | 323,50 | 318,27 | 318,58 | -0,77% | 500,00 |
| 27.12.2024 | 326,58 | 326,58 | 318,13 | 321,05 | -1,10% | - |
| 23.12.2024 | 324,98 | 326,38 | 320,38 | 324,63 | 0,17% | 9,00 |
| 20.12.2024 | 324,05 | 327,95 | 319,55 | 324,08 | 0,12% | 27,00 |
| 19.12.2024 | 323,17 | 327,92 | 318,77 | 323,67 | 0,11% | - |
| 18.12.2024 | 330,83 | 333,80 | 322,02 | 323,33 | -2,30% | 12,00 |