392,603$
2,00%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 388,00 | 393,07 | 387,80 | 392,17 | 1,89% | 2.107.366,00 |
| 24.07.2025 | 382,00 | 386,17 | 380,24 | 384,90 | 1,23% | 1.658.976,00 |
| 23.07.2025 | 376,50 | 382,20 | 375,85 | 380,24 | 2,04% | 2.355.350,00 |
| 22.07.2025 | 372,17 | 373,86 | 365,00 | 372,65 | -0,27% | 1.805.263,00 |
| 21.07.2025 | 379,90 | 379,90 | 373,57 | 373,66 | -1,31% | 2.445.239,00 |
| 18.07.2025 | 382,73 | 384,51 | 378,00 | 378,62 | -0,55% | 2.941.050,00 |
| 17.07.2025 | 375,80 | 380,81 | 374,95 | 380,72 | 4,91% | 3.687.448,00 |
| 16.07.2025 | 362,95 | 364,30 | 356,72 | 362,89 | 0,22% | 1.756.478,00 |
| 15.07.2025 | 369,75 | 371,14 | 361,51 | 362,11 | 0,51% | 2.062.119,00 |
| 14.07.2025 | 359,52 | 361,16 | 357,10 | 360,29 | -0,09% | 1.179.749,00 |
| 11.07.2025 | 356,94 | 361,65 | 353,80 | 360,62 | 0,83% | 1.698.326,00 |
| 10.07.2025 | 360,21 | 361,72 | 345,74 | 357,64 | -0,59% | 2.809.572,00 |
| 09.07.2025 | 358,83 | 360,38 | 356,07 | 359,78 | 0,78% | 1.196.602,00 |
| 08.07.2025 | 359,75 | 360,80 | 353,98 | 356,98 | -0,42% | 1.739.360,00 |
| 07.07.2025 | 362,41 | 363,18 | 354,93 | 358,49 | -1,03% | 1.800.819,00 |
| 03.07.2025 | 359,11 | 363,42 | 358,35 | 362,22 | 1,13% | 1.088.135,00 |
| 02.07.2025 | 355,52 | 358,61 | 353,45 | 358,19 | 0,89% | 1.787.628,00 |
| 01.07.2025 | 354,90 | 357,38 | 350,06 | 355,04 | -0,55% | 2.407.924,00 |
| 30.06.2025 | 353,66 | 358,29 | 352,16 | 356,99 | 1,06% | 2.212.556,00 |
| 27.06.2025 | 353,37 | 357,60 | 351,64 | 353,23 | 1,46% | 3.704.374,00 |
| 26.06.2025 | 343,50 | 349,23 | 342,21 | 348,14 | 1,69% | 2.278.206,00 |
| 25.06.2025 | 345,92 | 347,43 | 341,79 | 342,35 | -0,27% | 1.930.170,00 |
| 24.06.2025 | 335,30 | 345,15 | 335,30 | 343,26 | 3,10% | 2.977.934,00 |
| 23.06.2025 | 331,34 | 333,45 | 324,38 | 332,95 | 0,52% | 1.397.853,00 |
| 20.06.2025 | 336,22 | 338,00 | 330,79 | 331,23 | -1,08% | 4.407.215,00 |
| 18.06.2025 | 329,85 | 338,16 | 329,80 | 334,86 | 1,32% | 2.969.142,00 |
| 17.06.2025 | 337,17 | 338,35 | 329,82 | 330,51 | -2,22% | 1.870.167,00 |
| 16.06.2025 | 330,09 | 339,70 | 328,30 | 338,01 | 4,43% | 3.393.439,00 |
| 13.06.2025 | 324,49 | 328,42 | 322,31 | 323,66 | -2,02% | 1.565.425,00 |
| 12.06.2025 | 323,04 | 331,45 | 322,45 | 330,34 | 1,42% | 1.777.321,00 |
| 11.06.2025 | 323,33 | 327,86 | 320,31 | 325,71 | 0,45% | 1.424.025,00 |
| 10.06.2025 | 327,27 | 327,50 | 318,76 | 324,24 | -0,48% | 1.882.177,00 |
| 09.06.2025 | 332,23 | 333,36 | 325,46 | 325,81 | -1,70% | 1.621.813,00 |
| 06.06.2025 | 331,20 | 333,50 | 329,77 | 331,45 | 1,52% | 2.206.481,00 |
| 05.06.2025 | 328,39 | 328,92 | 324,44 | 326,48 | -0,18% | 1.600.949,00 |
| 04.06.2025 | 325,53 | 329,68 | 325,53 | 327,08 | 0,38% | 1.669.745,00 |
| 03.06.2025 | 322,82 | 327,66 | 321,09 | 325,84 | 2,19% | 1.979.041,00 |
| 02.06.2025 | 319,02 | 319,92 | 311,90 | 318,86 | -0,42% | 1.929.142,00 |
| 30.05.2025 | 322,05 | 323,50 | 316,81 | 320,20 | -1,42% | 3.788.252,00 |
| 29.05.2025 | 330,79 | 330,79 | 323,34 | 324,81 | -0,26% | 1.618.185,00 |
| 28.05.2025 | 327,50 | 330,00 | 324,91 | 325,67 | -0,76% | 1.982.698,00 |
| 27.05.2025 | 324,36 | 328,93 | 323,37 | 328,16 | 2,21% | 1.568.849,00 |
| 23.05.2025 | 315,19 | 322,89 | 312,91 | 321,06 | 0,00% | 1.432.398,00 |
| 22.05.2025 | 319,31 | 323,75 | 315,71 | 321,07 | -0,39% | 1.677.806,00 |
| 21.05.2025 | 324,89 | 329,90 | 322,01 | 322,33 | -1,80% | 1.725.604,00 |
| 20.05.2025 | 327,17 | 330,05 | 325,50 | 328,25 | -0,32% | 1.654.516,00 |
| 19.05.2025 | 322,20 | 329,87 | 322,20 | 329,29 | 0,07% | 1.482.174,00 |
| 16.05.2025 | 328,42 | 329,50 | 325,12 | 329,07 | 0,69% | 1.997.690,00 |
| 15.05.2025 | 326,75 | 330,82 | 326,21 | 326,82 | -0,69% | 2.300.632,00 |
| 14.05.2025 | 330,38 | 333,98 | 328,27 | 329,09 | -0,50% | 1.886.783,00 |
| 13.05.2025 | 323,17 | 333,96 | 322,29 | 330,75 | 2,69% | 3.439.071,00 |
| 12.05.2025 | 323,50 | 324,95 | 319,15 | 322,09 | 3,94% | 3.542.369,00 |
| 09.05.2025 | 309,68 | 311,70 | 306,77 | 309,87 | 0,92% | 2.038.726,00 |
| 08.05.2025 | 304,56 | 310,00 | 304,22 | 307,04 | 1,60% | 2.076.705,00 |
| 07.05.2025 | 299,26 | 303,30 | 296,93 | 302,20 | 1,37% | 1.888.870,00 |
| 06.05.2025 | 296,28 | 301,25 | 296,09 | 298,11 | -0,16% | 2.460.451,00 |
| 05.05.2025 | 296,50 | 301,51 | 293,07 | 298,58 | -0,38% | 2.455.025,00 |
| 02.05.2025 | 293,72 | 303,97 | 286,60 | 299,71 | -0,65% | 5.932.238,00 |
| 01.05.2025 | 300,75 | 306,10 | 300,25 | 301,66 | 2,48% | 4.722.713,00 |
| 30.04.2025 | 284,42 | 295,10 | 283,00 | 294,37 | 1,27% | 2.541.698,00 |
| 29.04.2025 | 287,46 | 291,69 | 284,82 | 290,69 | 1,03% | 1.965.345,00 |
| 28.04.2025 | 289,05 | 293,54 | 283,11 | 287,74 | -0,37% | 2.969.782,00 |
| 25.04.2025 | 285,77 | 290,88 | 285,77 | 288,82 | 0,63% | 2.177.484,00 |
| 24.04.2025 | 275,98 | 288,26 | 275,98 | 287,02 | 4,12% | 2.751.643,00 |
| 23.04.2025 | 285,05 | 288,95 | 274,94 | 275,66 | 3,28% | 3.149.028,00 |
| 22.04.2025 | 262,62 | 268,79 | 262,41 | 266,91 | 2,87% | 2.270.723,00 |
| 21.04.2025 | 264,46 | 264,46 | 255,10 | 259,47 | -3,30% | 2.863.477,00 |
| 17.04.2025 | 272,00 | 272,00 | 265,97 | 268,32 | -0,31% | 2.539.744,00 |
| 16.04.2025 | 272,76 | 276,20 | 264,82 | 269,16 | -2,87% | 3.411.359,00 |
| 15.04.2025 | 278,15 | 280,05 | 275,45 | 277,12 | -0,26% | 2.217.556,00 |
| 14.04.2025 | 283,00 | 283,00 | 274,08 | 277,83 | 0,11% | 2.632.038,00 |
| 11.04.2025 | 268,47 | 278,65 | 265,09 | 277,53 | 2,52% | 3.833.273,00 |
| 10.04.2025 | 271,53 | 275,90 | 261,57 | 270,72 | -4,54% | 4.996.047,00 |
| 09.04.2025 | 251,00 | 286,61 | 248,18 | 283,59 | 12,76% | 6.041.196,00 |
| 08.04.2025 | 265,26 | 267,92 | 245,30 | 251,50 | -0,38% | 5.127.519,00 |
| 07.04.2025 | 237,05 | 262,92 | 231,85 | 252,45 | 2,41% | 5.543.485,00 |
| 04.04.2025 | 249,46 | 252,00 | 236,58 | 246,52 | -5,49% | 5.290.998,00 |
| 03.04.2025 | 260,03 | 271,50 | 258,60 | 260,85 | -8,10% | 5.553.701,00 |
| 02.04.2025 | 270,92 | 285,67 | 270,00 | 283,84 | 2,58% | 2.681.462,00 |
| 01.04.2025 | 270,57 | 278,05 | 269,85 | 276,70 | 1,79% | 2.468.835,00 |
| 31.03.2025 | 268,01 | 273,45 | 262,68 | 271,83 | -0,85% | 4.883.121,00 |
| 28.03.2025 | 278,26 | 279,73 | 271,65 | 274,17 | -2,40% | 3.254.508,00 |
| 27.03.2025 | 283,50 | 285,54 | 278,16 | 280,91 | -1,61% | 3.454.860,00 |
| 26.03.2025 | 297,97 | 297,97 | 283,68 | 285,52 | -4,83% | 4.710.585,00 |
| 25.03.2025 | 303,30 | 304,94 | 295,98 | 300,00 | -0,94% | 3.394.091,00 |
| 24.03.2025 | 300,49 | 304,54 | 298,56 | 302,84 | 2,50% | 2.897.038,00 |
| 21.03.2025 | 291,74 | 296,25 | 289,49 | 295,44 | -0,03% | 3.188.310,00 |
| 20.03.2025 | 291,10 | 300,24 | 290,12 | 295,53 | 0,33% | 3.422.190,00 |
| 19.03.2025 | 290,75 | 299,05 | 290,17 | 294,56 | 1,35% | 3.216.597,00 |
| 18.03.2025 | 293,82 | 295,58 | 288,36 | 290,64 | -2,22% | 2.736.961,00 |
| 17.03.2025 | 295,20 | 300,76 | 293,62 | 297,23 | 1,23% | 2.949.351,00 |
| 14.03.2025 | 290,45 | 294,61 | 286,60 | 293,61 | 3,49% | 3.317.282,00 |
| 13.03.2025 | 290,00 | 291,02 | 280,46 | 283,70 | -2,86% | 5.611.113,00 |
| 12.03.2025 | 297,46 | 300,04 | 285,54 | 292,04 | 3,45% | 5.691.755,00 |
| 11.03.2025 | 276,53 | 287,39 | 274,60 | 282,31 | 1,69% | 4.482.239,00 |
| 10.03.2025 | 278,94 | 282,67 | 272,67 | 277,61 | -2,59% | 4.149.430,00 |
| 07.03.2025 | 275,55 | 286,15 | 273,71 | 284,98 | 2,68% | 4.534.066,00 |
| 06.03.2025 | 276,40 | 280,67 | 272,28 | 277,55 | -3,54% | 3.286.592,00 |
| 05.03.2025 | 285,00 | 288,76 | 278,46 | 287,73 | 3,05% | 3.752.895,00 |
| 04.03.2025 | 274,50 | 285,56 | 267,63 | 279,22 | 0,27% | 6.809.690,00 |