282,650€
1,42%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 337,48 | 337,77 | 327,02 | 330,95 | -2,06% | 6,00 |
| 16.12.2024 | 338,83 | 343,13 | 336,55 | 337,92 | -0,38% | 120,00 |
| 13.12.2024 | 342,88 | 344,48 | 338,60 | 339,23 | -1,00% | - |
| 12.12.2024 | 343,65 | 347,50 | 340,83 | 342,65 | -0,63% | - |
| 11.12.2024 | 340,58 | 347,23 | 334,98 | 344,83 | 1,26% | - |
| 10.12.2024 | 344,70 | 350,45 | 340,17 | 340,55 | -1,32% | 160,00 |
| 09.12.2024 | 350,05 | 353,23 | 337,80 | 345,10 | -1,82% | 20,00 |
| 06.12.2024 | 351,50 | 354,70 | 348,42 | 351,50 | 0,31% | - |
| 05.12.2024 | 359,02 | 359,92 | 348,52 | 350,40 | -2,40% | - |
| 04.12.2024 | 356,05 | 360,70 | 355,80 | 359,02 | 0,95% | 120,00 |
| 03.12.2024 | 354,55 | 357,90 | 351,10 | 355,65 | 0,35% | - |
| 02.12.2024 | 355,90 | 363,05 | 354,25 | 354,40 | -0,08% | 150,00 |
| 29.11.2024 | 353,10 | 360,55 | 351,70 | 354,67 | 0,23% | 100,00 |
| 28.11.2024 | 353,02 | 354,08 | 352,65 | 353,85 | 0,51% | - |
| 27.11.2024 | 360,17 | 360,17 | 350,95 | 352,05 | -2,22% | - |
| 26.11.2024 | 359,67 | 362,92 | 356,88 | 360,02 | 0,33% | 30,00 |
| 25.11.2024 | 363,92 | 365,08 | 354,23 | 358,85 | -0,97% | 70,00 |
| 22.11.2024 | 354,52 | 362,85 | 353,65 | 362,38 | 2,37% | 150,00 |
| 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% | - |