354,990$
-0,56%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 357,99 | 357,99 | 350,01 | 354,99 | -0,56% | 266.562,00 |
| 30.06.2025 | 353,66 | 358,29 | 352,16 | 356,99 | 1,06% | 2.200.444,00 |
| 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% | 1.928.350,00 |
| 24.06.2025 | 335,30 | 345,15 | 335,30 | 343,26 | 3,10% | 2.976.931,00 |
| 23.06.2025 | 331,34 | 333,45 | 324,38 | 332,95 | 0,52% | 1.386.929,00 |
| 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% | 1.868.016,00 |
| 16.06.2025 | 330,09 | 339,70 | 328,30 | 338,01 | 4,43% | 3.386.402,00 |
| 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% | 1.773.922,00 |
| 11.06.2025 | 323,33 | 327,86 | 320,31 | 325,71 | 0,45% | 1.421.679,00 |
| 10.06.2025 | 327,27 | 327,50 | 318,76 | 324,24 | -0,48% | 1.592.857,00 |
| 09.06.2025 | 332,23 | 333,36 | 325,46 | 325,81 | -1,70% | 1.615.109,00 |
| 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% | 1.597.154,00 |
| 04.06.2025 | 325,53 | 329,68 | 325,53 | 327,08 | 0,38% | 1.668.689,00 |
| 03.06.2025 | 322,82 | 327,66 | 321,09 | 325,84 | 2,19% | 1.825.717,00 |
| 02.06.2025 | 319,02 | 319,92 | 311,90 | 318,86 | -0,42% | 1.926.867,00 |
| 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% | 1.617.206,00 |
| 28.05.2025 | 327,50 | 330,00 | 324,91 | 325,67 | -0,76% | 1.979.473,00 |
| 27.05.2025 | 324,36 | 328,93 | 323,37 | 328,16 | 2,21% | 1.568.443,00 |
| 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% | 1.674.352,00 |
| 21.05.2025 | 324,89 | 329,90 | 322,01 | 322,33 | -1,80% | 1.723.205,00 |
| 20.05.2025 | 327,17 | 330,05 | 325,50 | 328,25 | -0,32% | 1.637.415,00 |
| 19.05.2025 | 322,20 | 329,87 | 322,20 | 329,29 | 0,07% | 1.481.364,00 |
| 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% | 2.299.153,00 |
| 14.05.2025 | 330,38 | 333,98 | 328,27 | 329,09 | -0,50% | 1.885.019,00 |
| 13.05.2025 | 323,17 | 333,96 | 322,29 | 330,75 | 2,69% | 3.421.763,00 |
| 12.05.2025 | 323,50 | 324,95 | 319,15 | 322,09 | 3,94% | 3.540.624,00 |
| 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% | 2.072.231,00 |
| 07.05.2025 | 299,26 | 303,30 | 296,93 | 302,20 | 1,37% | 1.885.678,00 |
| 06.05.2025 | 296,28 | 301,25 | 296,09 | 298,11 | -0,16% | 2.458.321,00 |
| 05.05.2025 | 296,50 | 301,51 | 293,07 | 298,58 | -0,38% | 2.421.194,00 |
| 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% | 4.675.492,00 |
| 30.04.2025 | 285,50 | 295,10 | 283,00 | 294,37 | 1,27% | 2.531.468,00 |
| 29.04.2025 | 287,46 | 291,69 | 284,82 | 290,69 | 1,03% | 1.965.027,00 |
| 28.04.2025 | 289,05 | 293,54 | 283,11 | 287,74 | -0,37% | 2.968.604,00 |
| 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% | 2.600.418,00 |
| 23.04.2025 | 285,05 | 288,95 | 274,94 | 275,66 | 3,28% | 3.115.570,00 |
| 22.04.2025 | 262,62 | 268,79 | 262,41 | 266,91 | 2,87% | 2.228.477,00 |
| 21.04.2025 | 264,46 | 264,46 | 255,10 | 259,47 | -3,30% | 2.736.115,00 |
| 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% | 3.397.519,00 |
| 15.04.2025 | 278,15 | 280,05 | 275,45 | 277,12 | -0,26% | 2.214.382,00 |
| 14.04.2025 | 283,00 | 283,00 | 274,08 | 277,83 | 0,11% | 2.609.048,00 |
| 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% | 4.955.600,00 |
| 09.04.2025 | 251,00 | 286,61 | 248,18 | 283,59 | 12,76% | 6.035.550,00 |
| 08.04.2025 | 265,26 | 267,92 | 245,30 | 251,50 | -0,38% | 5.126.357,00 |
| 07.04.2025 | 237,05 | 262,92 | 231,85 | 252,45 | 2,41% | 5.540.071,00 |
| 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% | 5.548.656,00 |
| 02.04.2025 | 270,92 | 285,67 | 270,00 | 283,84 | 2,58% | 2.665.727,00 |
| 01.04.2025 | 270,57 | 278,05 | 269,85 | 276,70 | 1,79% | 2.463.840,00 |
| 31.03.2025 | 268,01 | 273,45 | 262,68 | 271,83 | -0,85% | 4.882.232,00 |
| 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% | 3.454.282,00 |
| 26.03.2025 | 297,75 | 297,97 | 283,68 | 285,52 | -4,83% | 4.632.534,00 |
| 25.03.2025 | 302,61 | 304,94 | 295,98 | 300,00 | -0,94% | 3.391.332,00 |
| 24.03.2025 | 300,25 | 304,54 | 298,56 | 302,84 | 2,50% | 2.895.517,00 |
| 21.03.2025 | 291,74 | 296,25 | 289,49 | 295,44 | -0,03% | 3.188.310,00 |
| 20.03.2025 | 292,28 | 300,24 | 290,12 | 295,53 | 0,33% | 3.420.660,00 |
| 19.03.2025 | 291,83 | 299,05 | 290,17 | 294,56 | 1,35% | 3.216.215,00 |
| 18.03.2025 | 293,85 | 295,58 | 288,36 | 290,64 | -2,22% | 2.642.838,00 |
| 17.03.2025 | 295,20 | 300,76 | 293,62 | 297,23 | 1,23% | 2.948.488,00 |
| 14.03.2025 | 290,45 | 294,61 | 286,60 | 293,61 | 3,49% | 3.317.282,00 |
| 13.03.2025 | 291,02 | 291,02 | 280,46 | 283,70 | -2,86% | 5.323.403,00 |
| 12.03.2025 | 296,26 | 300,04 | 285,54 | 292,04 | 3,45% | 5.576.293,00 |
| 11.03.2025 | 278,00 | 287,39 | 274,60 | 282,31 | 1,69% | 4.269.134,00 |
| 10.03.2025 | 278,94 | 282,67 | 272,67 | 277,61 | -2,59% | 4.146.344,00 |
| 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% | 3.276.686,00 |
| 05.03.2025 | 285,00 | 288,76 | 278,46 | 287,73 | 3,05% | 3.750.692,00 |
| 04.03.2025 | 274,50 | 285,56 | 267,63 | 279,22 | 0,27% | 6.807.160,00 |
| 03.03.2025 | 295,36 | 296,72 | 276,20 | 278,46 | -5,07% | 4.230.198,00 |
| 28.02.2025 | 289,45 | 293,38 | 284,79 | 293,32 | 1,01% | 4.806.151,00 |
| 27.02.2025 | 300,50 | 301,96 | 288,91 | 290,38 | -2,34% | 4.525.285,00 |
| 26.02.2025 | 290,61 | 299,60 | 290,57 | 297,35 | 3,41% | 4.301.541,00 |
| 25.02.2025 | 287,01 | 292,65 | 282,43 | 287,55 | -0,79% | 6.034.699,00 |
| 24.02.2025 | 297,54 | 298,79 | 285,51 | 289,85 | -2,53% | 5.703.799,00 |
| 21.02.2025 | 308,74 | 309,40 | 295,02 | 297,37 | -3,71% | 4.401.546,00 |
| 20.02.2025 | 309,22 | 310,00 | 305,84 | 308,82 | -0,20% | 1.981.503,00 |
| 19.02.2025 | 310,90 | 311,74 | 307,30 | 309,43 | -1,18% | 2.672.936,00 |
| 18.02.2025 | 312,20 | 316,58 | 310,39 | 313,12 | 1,28% | 2.681.815,00 |
| 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% | 3.014.719,00 |
| 12.02.2025 | 308,21 | 311,96 | 305,69 | 309,88 | -2,09% | 2.648.522,00 |
| 11.02.2025 | 317,28 | 318,25 | 311,10 | 316,51 | -1,05% | 3.141.318,00 |
| 10.02.2025 | 314,35 | 320,15 | 312,45 | 319,88 | 2,18% | 2.707.931,00 |
| 07.02.2025 | 318,10 | 322,64 | 311,97 | 313,05 | -0,89% | 2.634.150,00 |
| 06.02.2025 | 316,08 | 323,68 | 312,77 | 315,85 | 0,19% | 3.333.711,00 |