320,531$
-1,32%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 295,36 | 296,72 | 276,20 | 278,46 | -5,07% | 4.890.939,00 |
| 28.02.2025 | 289,45 | 293,38 | 284,79 | 293,32 | 1,01% | 4.806.151,00 |
| 27.02.2025 | 300,45 | 301,96 | 288,91 | 290,38 | -2,34% | 4.526.048,00 |
| 26.02.2025 | 292,09 | 299,60 | 290,57 | 297,35 | 3,41% | 4.303.010,00 |
| 25.02.2025 | 287,20 | 292,65 | 282,43 | 287,55 | -0,79% | 6.042.131,00 |
| 24.02.2025 | 297,54 | 298,79 | 285,51 | 289,85 | -2,53% | 5.861.451,00 |
| 21.02.2025 | 308,74 | 309,40 | 295,02 | 297,37 | -3,71% | 4.401.546,00 |
| 20.02.2025 | 309,20 | 310,00 | 305,84 | 308,82 | -0,20% | 1.983.106,00 |
| 19.02.2025 | 310,58 | 311,74 | 307,30 | 309,43 | -1,18% | 2.712.511,00 |
| 18.02.2025 | 312,20 | 316,58 | 310,39 | 313,12 | 1,28% | 2.682.468,00 |
| 14.02.2025 | 309,52 | 311,38 | 307,50 | 309,17 | 0,44% | 3.175.126,00 |
| 13.02.2025 | 312,76 | 312,76 | 304,07 | 307,81 | -0,67% | 3.015.658,00 |
| 12.02.2025 | 308,20 | 311,96 | 305,69 | 309,88 | -2,09% | 2.649.651,00 |
| 11.02.2025 | 317,36 | 318,25 | 311,10 | 316,51 | -1,05% | 3.216.010,00 |
| 10.02.2025 | 314,69 | 320,15 | 312,45 | 319,88 | 2,18% | 2.748.671,00 |
| 07.02.2025 | 318,10 | 322,64 | 311,97 | 313,05 | -0,89% | 2.634.150,00 |
| 06.02.2025 | 316,09 | 323,68 | 312,77 | 315,85 | 0,19% | 3.334.355,00 |
| 05.02.2025 | 315,55 | 316,76 | 311,30 | 315,25 | 0,17% | 3.084.675,00 |
| 04.02.2025 | 319,01 | 319,60 | 313,01 | 314,70 | -0,23% | 2.347.029,00 |
| 03.02.2025 | 317,34 | 322,10 | 311,12 | 315,41 | -3,38% | 3.304.057,00 |
| 31.01.2025 | 322,02 | 330,55 | 314,40 | 326,44 | -0,20% | 6.485.559,00 |
| 30.01.2025 | 324,83 | 329,59 | 321,11 | 327,10 | 2,99% | 4.758.521,00 |
| 29.01.2025 | 313,50 | 319,55 | 310,12 | 317,60 | 1,58% | 4.291.560,00 |
| 28.01.2025 | 311,76 | 313,66 | 298,29 | 312,67 | 0,36% | 8.863.757,00 |
| 27.01.2025 | 329,49 | 329,76 | 306,15 | 311,55 | -15,56% | 10.210.645,00 |
| 24.01.2025 | 377,12 | 378,00 | 367,16 | 368,98 | -0,19% | 1.970.917,00 |
| 23.01.2025 | 367,14 | 372,30 | 363,22 | 369,69 | -0,41% | 1.962.036,00 |
| 22.01.2025 | 372,27 | 377,92 | 365,00 | 371,23 | 3,80% | 3.521.657,00 |
| 21.01.2025 | 351,89 | 357,67 | 350,48 | 357,63 | 3,28% | 3.575.205,00 |
| 17.01.2025 | 348,29 | 349,47 | 345,75 | 346,28 | 0,32% | 2.454.295,00 |
| 16.01.2025 | 346,76 | 347,78 | 342,70 | 345,19 | 0,76% | 2.424.582,00 |
| 15.01.2025 | 346,91 | 349,69 | 340,71 | 342,58 | 0,72% | 3.434.228,00 |
| 14.01.2025 | 344,74 | 347,23 | 339,00 | 340,14 | -0,22% | 3.018.993,00 |
| 13.01.2025 | 333,88 | 343,04 | 333,88 | 340,88 | -0,17% | 2.523.436,00 |
| 10.01.2025 | 343,96 | 343,96 | 337,97 | 341,45 | -1,06% | 1.828.000,00 |
| 08.01.2025 | 341,67 | 345,67 | 338,00 | 345,11 | 0,35% | 2.020.623,00 |
| 07.01.2025 | 348,35 | 349,48 | 341,14 | 343,91 | -1,33% | 2.350.389,00 |
| 06.01.2025 | 348,00 | 353,40 | 346,68 | 348,56 | 1,75% | 3.157.327,00 |