301,300€
-0,51%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 302,20 | 304,15 | 297,52 | 298,85 | -1,32% | - |
| 30.06.2025 | 304,70 | 305,45 | 301,75 | 302,85 | 0,38% | 220,00 |
| 27.06.2025 | 299,85 | 304,10 | 296,40 | 301,70 | 2,05% | 1.947,00 |
| 26.06.2025 | 294,75 | 296,35 | 291,65 | 295,65 | 0,42% | 274,00 |
| 25.06.2025 | 297,40 | 298,75 | 294,40 | 294,40 | 0,31% | 391,00 |
| 24.06.2025 | 290,30 | 293,50 | 287,65 | 293,50 | 4,32% | 163,00 |
| 23.06.2025 | 286,05 | 290,45 | 281,35 | 281,35 | -2,29% | 112,00 |
| 20.06.2025 | 290,75 | 295,10 | 287,95 | 287,95 | -0,36% | 174,00 |
| 19.06.2025 | 289,65 | 291,85 | 289,00 | 289,00 | -1,01% | 32,00 |
| 18.06.2025 | 288,90 | 294,00 | 285,95 | 291,95 | 0,22% | 867,00 |
| 17.06.2025 | 289,85 | 292,55 | 288,75 | 291,30 | -0,65% | 279,00 |
| 16.06.2025 | 282,20 | 293,35 | 278,95 | 293,20 | 5,03% | 290,00 |
| 13.06.2025 | 285,50 | 286,65 | 279,15 | 279,15 | -2,45% | 390,00 |
| 12.06.2025 | 280,15 | 286,50 | 279,30 | 286,15 | 0,90% | 169,00 |
| 11.06.2025 | 284,60 | 284,85 | 280,85 | 283,60 | 0,59% | 269,00 |
| 10.06.2025 | 286,60 | 289,75 | 281,95 | 281,95 | -2,03% | 228,00 |
| 09.06.2025 | 291,65 | 292,45 | 287,80 | 287,80 | -0,95% | 223,00 |
| 06.06.2025 | 286,35 | 292,80 | 285,30 | 290,55 | 1,57% | 555,00 |
| 05.06.2025 | 288,70 | 288,70 | 283,55 | 286,05 | -0,40% | 322,00 |
| 04.06.2025 | 288,20 | 288,20 | 284,75 | 287,20 | 0,61% | 268,00 |
| 03.06.2025 | 276,30 | 285,45 | 276,30 | 285,45 | 2,55% | 176,00 |
| 02.06.2025 | 279,10 | 280,50 | 275,95 | 278,35 | -1,24% | 739,00 |
| 30.05.2025 | 285,50 | 286,05 | 281,85 | 281,85 | -1,28% | 262,00 |
| 29.05.2025 | 292,20 | 296,25 | 285,50 | 285,50 | -0,99% | 99,00 |
| 28.05.2025 | 290,30 | 293,00 | 288,10 | 288,35 | 0,14% | 834,00 |
| 27.05.2025 | 284,75 | 295,00 | 284,75 | 287,95 | 0,07% | 495,00 |
| 26.05.2025 | 282,55 | 287,75 | 282,55 | 287,75 | 2,40% | 143,00 |
| 23.05.2025 | 285,25 | 287,25 | 278,40 | 281,00 | -1,99% | 536,00 |
| 22.05.2025 | 283,50 | 287,15 | 280,40 | 286,70 | -0,92% | 286,00 |
| 21.05.2025 | 287,20 | 289,85 | 284,45 | 289,35 | -0,57% | 312,00 |
| 20.05.2025 | 291,20 | 295,10 | 291,00 | 291,00 | -0,50% | 355,00 |
| 19.05.2025 | 293,40 | 293,55 | 285,70 | 292,45 | -0,61% | 782,00 |
| 16.05.2025 | 290,20 | 294,25 | 290,20 | 294,25 | 0,00% | 228,00 |
| 15.05.2025 | 291,20 | 296,15 | 291,20 | 294,25 | -0,10% | 339,00 |
| 14.05.2025 | 296,35 | 297,45 | 292,90 | 294,55 | -1,22% | 216,00 |
| 13.05.2025 | 287,80 | 298,20 | 287,80 | 298,20 | 2,93% | 276,00 |
| 12.05.2025 | 279,95 | 293,35 | 277,75 | 289,70 | 5,71% | 1.040,00 |
| 09.05.2025 | 274,85 | 276,80 | 273,45 | 274,05 | 0,33% | 638,00 |
| 08.05.2025 | 267,50 | 273,15 | 267,35 | 273,15 | 2,50% | 670,00 |
| 07.05.2025 | 264,90 | 266,50 | 263,65 | 266,50 | 1,78% | 154,00 |
| 06.05.2025 | 264,40 | 264,40 | 260,30 | 261,85 | -0,57% | 549,00 |
| 05.05.2025 | 263,05 | 268,25 | 259,15 | 263,35 | -1,74% | 219,00 |
| 02.05.2025 | 267,90 | 268,00 | 254,30 | 268,00 | 5,97% | 510,00 |
| 30.04.2025 | 253,90 | 258,25 | 252,90 | 252,90 | -1,08% | 251,00 |
| 29.04.2025 | 254,10 | 257,15 | 253,00 | 255,65 | 2,42% | 302,00 |
| 28.04.2025 | 254,05 | 254,15 | 249,60 | 249,60 | -1,79% | 236,00 |
| 25.04.2025 | 252,05 | 256,00 | 250,60 | 254,15 | 1,86% | 559,00 |
| 24.04.2025 | 245,00 | 249,50 | 238,00 | 249,50 | 2,34% | 576,00 |
| 23.04.2025 | 235,85 | 255,00 | 235,85 | 243,80 | 5,63% | 652,00 |
| 22.04.2025 | 226,15 | 230,80 | 225,60 | 230,80 | -3,43% | 400,00 |
| 17.04.2025 | 240,00 | 241,05 | 236,65 | 239,00 | -0,02% | 696,00 |
| 16.04.2025 | 240,55 | 246,00 | 239,05 | 239,05 | -2,86% | 573,00 |
| 15.04.2025 | 246,75 | 248,40 | 244,15 | 246,10 | -0,16% | 297,00 |
| 14.04.2025 | 243,90 | 256,00 | 243,90 | 246,50 | 2,71% | 912,00 |
| 11.04.2025 | 243,30 | 246,35 | 233,00 | 240,00 | -0,37% | 902,00 |
| 10.04.2025 | 253,40 | 255,45 | 234,65 | 240,90 | -7,35% | 491,00 |
| 09.04.2025 | 223,30 | 261,70 | 222,50 | 260,00 | 11,59% | 873,00 |
| 08.04.2025 | 230,00 | 243,65 | 230,00 | 233,00 | 1,64% | 998,00 |
| 07.04.2025 | 215,00 | 230,80 | 196,00 | 229,25 | 1,98% | 1.445,00 |
| 04.04.2025 | 233,00 | 240,70 | 218,30 | 224,80 | -4,46% | 1.605,00 |
| 03.04.2025 | 245,05 | 247,65 | 234,10 | 235,30 | -8,64% | 669,00 |
| 02.04.2025 | 254,90 | 257,60 | 246,70 | 257,55 | 1,04% | 421,00 |
| 01.04.2025 | 252,35 | 256,30 | 251,25 | 254,90 | 1,68% | 425,00 |
| 31.03.2025 | 254,05 | 256,00 | 245,25 | 250,70 | -1,18% | 1.434,00 |
| 28.03.2025 | 261,40 | 263,30 | 251,30 | 253,70 | -2,44% | 435,00 |
| 27.03.2025 | 264,15 | 268,45 | 257,30 | 260,05 | -2,24% | 1.031,00 |
| 26.03.2025 | 278,45 | 279,45 | 265,05 | 266,00 | -4,35% | 862,00 |
| 25.03.2025 | 282,00 | 282,35 | 275,20 | 278,10 | -0,71% | 507,00 |
| 24.03.2025 | 276,40 | 281,55 | 273,10 | 280,10 | 3,78% | 461,00 |
| 21.03.2025 | 273,20 | 276,65 | 269,90 | 269,90 | -1,50% | 161,00 |
| 20.03.2025 | 273,60 | 275,30 | 269,80 | 274,00 | 0,96% | 465,00 |
| 19.03.2025 | 268,05 | 271,40 | 267,00 | 271,40 | 2,18% | 198,00 |
| 18.03.2025 | 273,60 | 273,60 | 265,60 | 265,60 | -3,45% | 284,00 |
| 17.03.2025 | 269,60 | 275,25 | 265,25 | 275,10 | 1,98% | 513,00 |
| 14.03.2025 | 265,05 | 270,20 | 262,10 | 269,75 | 2,84% | 511,00 |
| 13.03.2025 | 266,85 | 272,40 | 259,55 | 262,30 | -1,80% | 956,00 |
| 12.03.2025 | 261,65 | 271,00 | 261,45 | 267,10 | 3,57% | 770,00 |
| 11.03.2025 | 255,70 | 260,00 | 252,30 | 257,90 | 1,48% | 833,00 |
| 10.03.2025 | 259,60 | 262,15 | 254,00 | 254,15 | -3,53% | 564,00 |
| 07.03.2025 | 257,65 | 263,45 | 252,90 | 263,45 | 2,59% | 646,00 |
| 06.03.2025 | 264,80 | 267,45 | 253,20 | 256,80 | -3,26% | 841,00 |
| 05.03.2025 | 262,60 | 266,15 | 258,45 | 265,45 | 0,17% | 559,00 |
| 04.03.2025 | 268,75 | 269,75 | 255,40 | 265,00 | -0,19% | 1.174,00 |
| 03.03.2025 | 280,40 | 283,50 | 264,90 | 265,50 | -5,16% | 546,00 |
| 28.02.2025 | 280,90 | 285,70 | 274,70 | 279,95 | 0,27% | 480,00 |
| 27.02.2025 | 285,55 | 288,50 | 279,20 | 279,20 | -1,53% | 273,00 |
| 26.02.2025 | 275,95 | 285,90 | 272,95 | 283,55 | 3,09% | 2.682,00 |
| 25.02.2025 | 275,45 | 277,55 | 269,55 | 275,05 | -1,15% | 915,00 |
| 24.02.2025 | 284,05 | 287,95 | 273,85 | 278,25 | -2,66% | 966,00 |
| 21.02.2025 | 296,35 | 298,75 | 282,85 | 285,85 | -2,47% | 978,00 |
| 20.02.2025 | 297,45 | 299,40 | 291,85 | 293,10 | -1,40% | 615,00 |
| 19.02.2025 | 298,35 | 302,50 | 294,90 | 297,25 | -1,15% | 401,00 |
| 18.02.2025 | 297,75 | 302,50 | 294,50 | 300,70 | 2,16% | 1.039,00 |
| 17.02.2025 | 292,00 | 297,15 | 291,00 | 294,35 | 0,09% | 238,00 |
| 14.02.2025 | 293,15 | 298,20 | 291,70 | 294,10 | 0,55% | 914,00 |
| 13.02.2025 | 298,10 | 301,25 | 292,10 | 292,50 | -1,80% | 1.107,00 |
| 12.02.2025 | 306,25 | 306,25 | 295,40 | 297,85 | -1,50% | 368,00 |
| 11.02.2025 | 311,15 | 312,00 | 301,25 | 302,40 | -2,72% | 573,00 |
| 10.02.2025 | 306,45 | 310,85 | 302,45 | 310,85 | 1,95% | 700,00 |
| 07.02.2025 | 305,75 | 310,40 | 301,75 | 304,90 | 0,03% | 717,00 |