315,480$
1,11%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 313,29 | 316,09 | 305,26 | 315,27 | 1,04% | 3.010.093,00 |
| 01.05.2024 | 318,83 | 319,48 | 311,74 | 312,03 | -1,96% | 3.356.405,00 |
| 30.04.2024 | 330,00 | 333,05 | 312,52 | 318,26 | -2,53% | 5.266.301,00 |
| 29.04.2024 | 324,92 | 327,19 | 321,42 | 326,51 | 0,68% | 3.120.845,00 |
| 26.04.2024 | 318,21 | 325,32 | 318,21 | 324,30 | 2,27% | 2.305.692,00 |
| 25.04.2024 | 314,05 | 318,88 | 312,15 | 317,10 | -0,53% | 2.416.304,00 |
| 24.04.2024 | 324,00 | 325,41 | 313,95 | 318,79 | 1,90% | 3.336.341,00 |
| 23.04.2024 | 311,94 | 315,28 | 310,39 | 312,84 | 1,54% | 2.780.797,00 |
| 22.04.2024 | 305,35 | 310,34 | 304,17 | 308,09 | 1,67% | 2.375.756,00 |
| 19.04.2024 | 309,04 | 311,66 | 302,26 | 303,02 | -1,92% | 3.084.670,00 |
| 18.04.2024 | 313,75 | 315,71 | 308,46 | 308,94 | -0,40% | 1.859.589,00 |
| 17.04.2024 | 316,68 | 316,68 | 305,85 | 310,18 | -1,64% | 2.204.337,00 |
| 16.04.2024 | 312,89 | 317,54 | 311,32 | 315,35 | 0,02% | 1.540.815,00 |
| 15.04.2024 | 324,00 | 324,82 | 313,89 | 315,28 | -1,01% | 2.420.394,00 |
| 12.04.2024 | 314,27 | 318,67 | 314,27 | 318,50 | 0,39% | 2.248.538,00 |
| 11.04.2024 | 314,41 | 319,36 | 312,95 | 317,26 | 0,92% | 1.494.806,00 |
| 10.04.2024 | 309,00 | 317,37 | 306,21 | 314,37 | 0,16% | 2.371.348,00 |
| 09.04.2024 | 324,94 | 325,51 | 313,00 | 313,87 | -3,67% | 3.964.769,00 |
| 08.04.2024 | 326,30 | 329,37 | 323,63 | 325,82 | -1,42% | 2.423.521,00 |
| 05.04.2024 | 323,93 | 331,47 | 322,79 | 330,51 | 3,23% | 2.644.238,00 |
| 04.04.2024 | 323,91 | 326,21 | 318,17 | 320,16 | -0,24% | 2.922.447,00 |
| 03.04.2024 | 315,50 | 322,36 | 315,50 | 320,94 | 1,97% | 2.683.165,00 |
| 02.04.2024 | 313,04 | 316,42 | 312,58 | 314,75 | 0,87% | 2.423.175,00 |
| 01.04.2024 | 313,00 | 314,13 | 311,07 | 312,03 | -0,21% | 1.175.067,00 |
| 28.03.2024 | 314,69 | 314,75 | 312,00 | 312,68 | -0,55% | 1.983.529,00 |
| 27.03.2024 | 314,00 | 314,64 | 308,22 | 314,40 | 0,74% | 1.869.129,00 |
| 26.03.2024 | 311,66 | 316,30 | 311,46 | 312,08 | 0,06% | 2.246.782,00 |
| 25.03.2024 | 315,00 | 315,78 | 311,50 | 311,88 | -1,48% | 1.701.684,00 |
| 22.03.2024 | 314,93 | 317,02 | 314,36 | 316,58 | 0,34% | 2.046.499,00 |
| 21.03.2024 | 311,71 | 315,79 | 310,20 | 315,52 | 1,84% | 2.141.194,00 |
| 20.03.2024 | 304,56 | 310,43 | 303,36 | 309,81 | 2,26% | 1.945.681,00 |
| 19.03.2024 | 298,24 | 303,17 | 297,27 | 302,96 | 1,41% | 1.461.358,00 |
| 18.03.2024 | 300,81 | 303,25 | 298,58 | 298,75 | 0,29% | 1.557.062,00 |
| 15.03.2024 | 298,03 | 302,68 | 297,76 | 297,90 | -0,80% | 3.024.648,00 |
| 14.03.2024 | 302,67 | 302,98 | 297,46 | 300,29 | 0,02% | 2.177.242,00 |
| 13.03.2024 | 296,46 | 300,69 | 295,68 | 300,24 | 0,84% | 1.890.970,00 |
| 12.03.2024 | 293,42 | 298,31 | 291,94 | 297,74 | 1,72% | 2.062.226,00 |
| 11.03.2024 | 295,50 | 295,79 | 289,60 | 292,70 | -1,61% | 1.656.294,00 |
| 08.03.2024 | 299,76 | 303,40 | 295,56 | 297,49 | -1,21% | 1.894.395,00 |
| 07.03.2024 | 298,73 | 301,53 | 296,90 | 301,13 | 1,48% | 1.864.762,00 |
| 06.03.2024 | 295,32 | 298,39 | 294,88 | 296,74 | 1,65% | 1.719.482,00 |
| 05.03.2024 | 294,35 | 295,07 | 289,37 | 291,93 | -1,57% | 2.256.315,00 |
| 04.03.2024 | 295,89 | 298,13 | 294,53 | 296,58 | 0,98% | 1.942.877,00 |
| 01.03.2024 | 289,36 | 294,44 | 288,81 | 293,70 | 1,63% | 2.314.713,00 |
| 29.02.2024 | 287,00 | 289,86 | 285,93 | 289,00 | 0,71% | 2.470.618,00 |
| 28.02.2024 | 283,57 | 287,64 | 282,67 | 286,96 | 1,20% | 1.173.086,00 |
| 27.02.2024 | 284,52 | 285,40 | 282,24 | 283,57 | -0,26% | 1.670.901,00 |
| 26.02.2024 | 286,00 | 287,55 | 284,18 | 284,30 | -0,22% | 1.960.281,00 |
| 23.02.2024 | 285,45 | 288,46 | 283,00 | 284,93 | 0,12% | 1.230.856,00 |
| 22.02.2024 | 282,80 | 286,37 | 282,16 | 284,58 | 2,68% | 2.471.665,00 |
| 21.02.2024 | 275,30 | 278,04 | 274,15 | 277,16 | 0,39% | 1.309.720,00 |
| 20.02.2024 | 276,23 | 277,86 | 274,21 | 276,09 | -0,52% | 1.262.386,00 |
| 16.02.2024 | 276,07 | 278,94 | 273,80 | 277,52 | 0,63% | 1.650.973,00 |
| 15.02.2024 | 275,62 | 277,04 | 272,78 | 275,79 | 0,06% | 1.351.506,00 |
| 14.02.2024 | 274,27 | 277,15 | 272,61 | 275,62 | 1,19% | 1.327.643,00 |
| 13.02.2024 | 268,41 | 273,06 | 266,00 | 272,38 | -0,61% | 2.510.853,00 |
| 12.02.2024 | 276,93 | 277,51 | 272,51 | 274,05 | -1,41% | 1.326.583,00 |
| 09.02.2024 | 273,54 | 278,58 | 273,00 | 277,96 | 1,74% | 1.557.586,00 |
| 08.02.2024 | 273,00 | 274,70 | 272,39 | 273,21 | 0,13% | 1.578.546,00 |
| 07.02.2024 | 272,88 | 274,01 | 271,14 | 272,85 | 0,64% | 1.374.127,00 |
| 06.02.2024 | 270,30 | 272,32 | 267,96 | 271,12 | 0,63% | 1.911.369,00 |
| 05.02.2024 | 269,36 | 270,70 | 266,56 | 269,42 | -0,25% | 1.882.208,00 |
| 02.02.2024 | 266,13 | 271,78 | 265,26 | 270,10 | 2,09% | 3.172.824,00 |
| 01.02.2024 | 255,63 | 264,75 | 255,46 | 264,57 | 7,51% | 3.634.842,00 |
| 31.01.2024 | 248,76 | 250,64 | 245,66 | 246,08 | -1,67% | 2.265.060,00 |
| 30.01.2024 | 248,81 | 251,14 | 248,06 | 250,27 | 0,62% | 1.802.704,00 |
| 29.01.2024 | 244,41 | 248,81 | 244,35 | 248,72 | 1,15% | 1.460.283,00 |
| 26.01.2024 | 246,00 | 247,55 | 245,01 | 245,89 | 0,03% | 1.138.692,00 |
| 25.01.2024 | 243,73 | 246,29 | 241,87 | 245,82 | 1,76% | 1.675.271,00 |
| 24.01.2024 | 244,93 | 244,99 | 241,45 | 241,57 | -0,69% | 1.541.366,00 |
| 23.01.2024 | 244,00 | 244,00 | 239,17 | 243,25 | -0,27% | 1.956.977,00 |
| 22.01.2024 | 245,76 | 246,95 | 243,66 | 243,90 | -0,29% | 1.711.569,00 |
| 19.01.2024 | 241,77 | 244,62 | 240,05 | 244,60 | 1,87% | 1.500.477,00 |
| 18.01.2024 | 237,30 | 240,68 | 236,20 | 240,12 | 1,21% | 1.284.147,00 |
| 17.01.2024 | 236,90 | 238,98 | 236,04 | 237,26 | -1,85% | 2.035.576,00 |
| 16.01.2024 | 241,18 | 243,25 | 239,20 | 241,74 | -0,15% | 1.532.709,00 |
| 12.01.2024 | 244,27 | 244,27 | 240,77 | 242,11 | -0,54% | 1.011.668,00 |
| 11.01.2024 | 241,40 | 243,65 | 239,22 | 243,42 | 1,05% | 1.361.826,00 |
| 10.01.2024 | 241,00 | 242,41 | 239,80 | 240,89 | 0,59% | 1.224.344,00 |
| 09.01.2024 | 237,45 | 239,76 | 235,67 | 239,48 | 0,21% | 970.454,00 |
| 08.01.2024 | 236,13 | 239,17 | 234,20 | 238,98 | 1,75% | 1.273.397,00 |
| 05.01.2024 | 234,58 | 235,56 | 233,73 | 234,86 | 0,16% | 985.758,00 |
| 04.01.2024 | 233,76 | 236,95 | 233,76 | 234,48 | 0,59% | 1.291.698,00 |
| 03.01.2024 | 237,40 | 237,44 | 231,84 | 233,10 | -2,43% | 1.828.508,00 |
| 02.01.2024 | 238,89 | 240,27 | 236,85 | 238,90 | -0,80% | 1.309.005,00 |
| 29.12.2023 | 241,29 | 241,97 | 239,91 | 240,82 | 0,03% | 949.063,00 |
| 28.12.2023 | 239,50 | 241,84 | 238,39 | 240,75 | -0,03% | 773.285,00 |
| 27.12.2023 | 240,03 | 241,36 | 239,82 | 240,82 | 0,25% | 937.952,00 |
| 26.12.2023 | 238,73 | 240,72 | 238,73 | 240,21 | 0,66% | 682.470,00 |
| 22.12.2023 | 237,90 | 239,26 | 237,30 | 238,64 | 0,57% | 743.080,00 |
| 21.12.2023 | 235,72 | 237,45 | 234,18 | 237,29 | 1,43% | 1.044.575,00 |
| 20.12.2023 | 237,98 | 238,59 | 233,74 | 233,95 | -1,76% | 1.434.710,00 |
| 19.12.2023 | 237,69 | 239,06 | 236,65 | 238,15 | 0,43% | 1.007.776,00 |
| 18.12.2023 | 237,71 | 238,70 | 236,37 | 237,13 | -0,12% | 1.459.108,00 |
| 15.12.2023 | 234,25 | 238,48 | 233,91 | 237,41 | -0,12% | 4.369.975,00 |
| 14.12.2023 | 238,84 | 239,89 | 235,87 | 237,70 | 0,38% | 2.202.412,00 |
| 13.12.2023 | 237,46 | 238,08 | 234,36 | 236,79 | -0,11% | 1.206.281,00 |
| 12.12.2023 | 235,03 | 237,62 | 234,81 | 237,05 | 1,01% | 1.247.121,00 |
| 11.12.2023 | 233,73 | 236,68 | 232,70 | 234,68 | 1,02% | 1.510.263,00 |
| 08.12.2023 | 228,18 | 233,45 | 227,93 | 232,31 | 1,92% | 1.909.765,00 |