277,510$
-2,62%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 279,48 | 282,31 | 272,78 | 277,53 | -2,61% | 253.736,00 |
| 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 |
| 05.02.2025 | 316,28 | 316,76 | 311,30 | 315,25 | 0,17% | 3.078.239,00 |
| 04.02.2025 | 318,39 | 319,60 | 313,01 | 314,70 | -0,23% | 2.325.916,00 |
| 03.02.2025 | 315,78 | 322,10 | 311,12 | 315,41 | -3,38% | 3.099.789,00 |
| 31.01.2025 | 322,02 | 330,55 | 314,40 | 326,44 | -0,20% | 6.485.559,00 |
| 30.01.2025 | 324,79 | 329,59 | 321,11 | 327,10 | 2,99% | 4.676.539,00 |
| 29.01.2025 | 314,00 | 319,55 | 310,12 | 317,60 | 1,58% | 4.216.169,00 |
| 28.01.2025 | 312,89 | 313,66 | 298,29 | 312,67 | 0,36% | 8.810.837,00 |
| 27.01.2025 | 329,49 | 329,76 | 306,15 | 311,55 | -15,56% | 10.177.602,00 |
| 24.01.2025 | 377,12 | 378,00 | 367,16 | 368,98 | -0,19% | 1.970.917,00 |
| 23.01.2025 | 365,07 | 372,30 | 363,22 | 369,69 | -0,41% | 1.901.079,00 |
| 22.01.2025 | 365,00 | 377,92 | 365,00 | 371,23 | 3,80% | 3.489.327,00 |
| 21.01.2025 | 351,89 | 357,67 | 350,48 | 357,63 | 3,28% | 3.561.459,00 |
| 17.01.2025 | 348,29 | 349,47 | 345,75 | 346,28 | 0,32% | 2.454.295,00 |
| 16.01.2025 | 346,06 | 347,78 | 342,70 | 345,19 | 0,76% | 2.276.520,00 |
| 15.01.2025 | 348,13 | 349,69 | 340,71 | 342,58 | 0,72% | 3.249.976,00 |
| 14.01.2025 | 345,00 | 347,23 | 339,00 | 340,14 | -0,22% | 2.953.820,00 |
| 13.01.2025 | 333,89 | 343,04 | 333,88 | 340,88 | -0,17% | 2.522.777,00 |
| 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 | 349,00 | 349,48 | 341,14 | 343,91 | -1,33% | 1.902.977,00 |
| 06.01.2025 | 346,68 | 353,40 | 346,68 | 348,56 | 1,75% | 2.554.641,00 |
| 03.01.2025 | 333,95 | 343,45 | 333,65 | 342,58 | 3,20% | 2.570.710,00 |
| 02.01.2025 | 335,13 | 337,91 | 330,24 | 331,96 | 0,03% | 1.360.764,00 |
| 31.12.2024 | 332,25 | 333,98 | 331,26 | 331,87 | -0,15% | 1.134.724,00 |
| 30.12.2024 | 329,42 | 334,07 | 327,54 | 332,38 | -0,67% | 1.399.460,00 |
| 27.12.2024 | 336,82 | 338,85 | 331,28 | 334,63 | -1,63% | 1.601.675,00 |
| 26.12.2024 | 340,85 | 341,83 | 338,75 | 340,16 | -0,40% | 752.621,00 |
| 24.12.2024 | 338,68 | 341,69 | 337,20 | 341,54 | 1,13% | 507.543,00 |
| 23.12.2024 | 337,13 | 338,52 | 334,20 | 337,71 | -0,12% | 1.299.096,00 |
| 20.12.2024 | 333,28 | 342,01 | 332,12 | 338,12 | 0,74% | 4.862.574,00 |
| 19.12.2024 | 339,19 | 340,10 | 334,33 | 335,64 | 0,16% | 2.437.335,00 |
| 18.12.2024 | 348,17 | 349,59 | 334,72 | 335,12 | -3,45% | 2.418.577,00 |
| 17.12.2024 | 351,38 | 351,55 | 344,67 | 347,08 | -2,27% | 2.562.618,00 |
| 16.12.2024 | 357,50 | 357,50 | 353,54 | 355,15 | -0,24% | 1.470.035,00 |
| 13.12.2024 | 359,76 | 360,82 | 355,89 | 356,01 | -0,73% | 1.165.048,00 |
| 12.12.2024 | 361,91 | 363,06 | 358,08 | 358,64 | -0,90% | 1.210.292,00 |
| 11.12.2024 | 363,00 | 365,00 | 353,33 | 361,91 | 0,95% | 2.393.215,00 |
| 10.12.2024 | 362,46 | 364,02 | 357,95 | 358,49 | -1,53% | 1.857.502,00 |
| 09.12.2024 | 372,33 | 373,00 | 358,33 | 364,06 | -1,93% | 2.323.082,00 |
| 06.12.2024 | 371,74 | 373,28 | 369,25 | 371,22 | 0,05% | 1.479.208,00 |
| 05.12.2024 | 377,20 | 377,82 | 370,00 | 371,05 | -1,71% | 1.618.037,00 |
| 04.12.2024 | 375,02 | 378,47 | 375,02 | 377,52 | 1,01% | 1.459.571,00 |
| 03.12.2024 | 373,01 | 375,44 | 368,62 | 373,75 | 0,41% | 1.295.884,00 |
| 02.12.2024 | 377,41 | 378,79 | 371,92 | 372,22 | -0,85% | 1.121.938,00 |
| 29.11.2024 | 374,86 | 378,45 | 373,52 | 375,42 | 0,92% | 991.652,00 |
| 27.11.2024 | 375,50 | 377,56 | 371,01 | 371,98 | -1,41% | 1.117.291,00 |
| 26.11.2024 | 377,08 | 379,99 | 375,17 | 377,29 | 0,16% | 2.016.206,00 |
| 25.11.2024 | 378,99 | 379,12 | 372,14 | 376,68 | -0,19% | 3.408.499,00 |
| 22.11.2024 | 372,50 | 378,00 | 371,61 | 377,41 | 1,78% | 2.407.242,00 |
| 21.11.2024 | 361,27 | 373,41 | 361,27 | 370,82 | 2,87% | 204.826,00 |
| 20.11.2024 | 365,19 | 367,50 | 358,55 | 360,46 | -0,89% | 1.291.740,00 |
| 19.11.2024 | 353,42 | 365,03 | 353,42 | 363,69 | 1,64% | 1.796.030,00 |
| 18.11.2024 | 359,57 | 361,23 | 356,54 | 357,83 | -0,32% | 1.611.737,00 |
| 15.11.2024 | 358,12 | 361,22 | 355,38 | 358,99 | -0,79% | 2.232.026,00 |
| 14.11.2024 | 369,66 | 371,12 | 361,01 | 361,86 | -2,11% | 1.678.286,00 |
| 13.11.2024 | 370,00 | 372,68 | 369,01 | 369,66 | 0,18% | 1.414.761,00 |
| 12.11.2024 | 371,23 | 373,49 | 365,67 | 368,99 | -0,80% | 1.895.590,00 |
| 11.11.2024 | 371,00 | 373,39 | 368,65 | 371,95 | 1,44% | 1.573.414,00 |
| 08.11.2024 | 362,03 | 369,29 | 361,30 | 366,67 | 1,69% | 2.390.618,00 |
| 07.11.2024 | 360,00 | 363,14 | 357,92 | 360,56 | 0,38% | 2.356.254,00 |
| 06.11.2024 | 355,00 | 366,08 | 352,05 | 359,18 | 6,43% | 3.715.293,00 |
| 05.11.2024 | 331,87 | 338,22 | 331,82 | 337,48 | 1,92% | 1.594.572,00 |
| 04.11.2024 | 332,50 | 335,51 | 330,81 | 331,13 | -1,16% | 1.942.619,00 |
| 01.11.2024 | 335,95 | 337,02 | 329,65 | 335,00 | 1,03% | 2.369.253,00 |
| 31.10.2024 | 325,00 | 333,94 | 321,39 | 331,58 | -3,28% | 3.831.668,00 |
| 30.10.2024 | 344,65 | 346,69 | 340,86 | 342,81 | -0,79% | 2.256.857,00 |
| 29.10.2024 | 342,79 | 347,42 | 337,86 | 345,55 | 0,01% | 1.834.729,00 |
| 28.10.2024 | 347,95 | 348,62 | 345,11 | 345,51 | 0,30% | 2.135.144,00 |
| 25.10.2024 | 347,07 | 348,56 | 342,90 | 344,49 | -0,23% | 1.176.378,00 |
| 24.10.2024 | 345,00 | 346,67 | 340,51 | 345,29 | 0,10% | 1.394.029,00 |
| 23.10.2024 | 341,00 | 345,72 | 340,31 | 344,96 | 0,41% | 1.853.169,00 |
| 22.10.2024 | 343,89 | 345,26 | 340,82 | 343,55 | -1,01% | 1.155.402,00 |
| 21.10.2024 | 348,00 | 348,73 | 345,25 | 347,07 | -0,32% | 1.042.145,00 |
| 18.10.2024 | 349,56 | 349,70 | 345,27 | 348,18 | -0,09% | 1.173.441,00 |
| 17.10.2024 | 345,00 | 349,74 | 340,89 | 348,49 | 2,17% | 1.712.867,00 |
| 16.10.2024 | 338,95 | 341,38 | 337,80 | 341,10 | 0,91% | 839.293,00 |
| 15.10.2024 | 346,46 | 347,35 | 337,47 | 338,04 | -2,19% | 1.861.846,00 |
| 14.10.2024 | 343,00 | 345,94 | 341,57 | 345,61 | 1,24% | 883.462,00 |