362,375€
1,88%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 356,45 | 361,65 | 355,35 | 361,65 | 1,52% | 837,00 |
| 21.11.2024 | 343,60 | 356,75 | 341,05 | 356,25 | 4,08% | 523,00 |
| 20.11.2024 | 340,00 | 348,15 | 340,00 | 342,30 | -0,09% | 768,00 |
| 19.11.2024 | 336,70 | 342,60 | 335,80 | 342,60 | 1,27% | 280,00 |
| 18.11.2024 | 339,00 | 341,95 | 338,30 | 338,30 | -0,95% | 349,00 |
| 15.11.2024 | 343,20 | 344,95 | 338,90 | 341,55 | -1,85% | 293,00 |
| 14.11.2024 | 349,10 | 354,10 | 347,30 | 348,00 | -0,33% | 455,00 |
| 13.11.2024 | 344,80 | 353,00 | 343,90 | 349,15 | 0,09% | 315,00 |
| 12.11.2024 | 347,70 | 351,75 | 345,65 | 348,85 | -0,47% | 694,00 |
| 11.11.2024 | 345,60 | 354,50 | 343,35 | 350,50 | 1,62% | 362,00 |
| 08.11.2024 | 333,00 | 344,90 | 331,85 | 344,90 | 3,33% | 339,00 |
| 07.11.2024 | 332,80 | 336,75 | 331,90 | 333,80 | 0,04% | 312,00 |
| 06.11.2024 | 319,00 | 340,05 | 319,00 | 333,65 | 8,91% | 289,00 |
| 05.11.2024 | 303,15 | 309,40 | 303,15 | 306,35 | 0,62% | 266,00 |
| 04.11.2024 | 308,10 | 310,00 | 304,45 | 304,45 | -2,11% | 965,00 |
| 01.11.2024 | 308,20 | 311,50 | 305,60 | 311,00 | 2,13% | 164,00 |
| 31.10.2024 | 313,00 | 313,00 | 295,75 | 304,50 | -4,46% | 955,00 |
| 30.10.2024 | 318,10 | 318,70 | 316,90 | 318,70 | -0,28% | 95,00 |
| 29.10.2024 | 321,40 | 321,40 | 315,65 | 319,60 | -0,53% | 284,00 |
| 28.10.2024 | 322,00 | 322,95 | 319,15 | 321,30 | 0,48% | 360,00 |
| 25.10.2024 | 321,30 | 321,75 | 319,30 | 319,75 | 0,99% | 242,00 |
| 24.10.2024 | 318,20 | 322,55 | 316,60 | 316,60 | -0,39% | 124,00 |
| 23.10.2024 | 315,65 | 320,85 | 314,05 | 317,85 | -0,33% | 301,00 |
| 22.10.2024 | 318,05 | 319,65 | 315,65 | 318,90 | -0,69% | 87,00 |
| 21.10.2024 | 322,35 | 322,35 | 316,40 | 321,10 | 0,00% | 541,00 |
| 18.10.2024 | 322,75 | 323,70 | 318,95 | 321,10 | -0,28% | 217,00 |
| 17.10.2024 | 312,15 | 322,00 | 312,15 | 322,00 | 2,30% | 484,00 |
| 16.10.2024 | 310,05 | 314,75 | 310,05 | 314,75 | 1,52% | 554,00 |
| 15.10.2024 | 316,20 | 318,80 | 310,05 | 310,05 | -2,13% | 189,00 |
| 14.10.2024 | 313,90 | 316,80 | 312,70 | 316,80 | 2,14% | 240,00 |
| 11.10.2024 | 306,35 | 310,80 | 305,00 | 310,15 | 0,47% | 344,00 |
| 10.10.2024 | 310,50 | 310,55 | 303,65 | 308,70 | 0,08% | 308,00 |
| 09.10.2024 | 303,95 | 308,45 | 303,50 | 308,45 | 0,98% | 156,00 |
| 08.10.2024 | 303,10 | 307,65 | 301,85 | 305,45 | 0,56% | 568,00 |
| 07.10.2024 | 303,40 | 304,25 | 301,00 | 303,75 | 0,48% | 198,00 |
| 04.10.2024 | 298,10 | 302,55 | 294,75 | 302,30 | 2,51% | 178,00 |
| 03.10.2024 | 294,25 | 297,55 | 294,25 | 294,90 | -0,69% | 120,00 |
| 02.10.2024 | 293,85 | 298,75 | 293,60 | 296,95 | 0,95% | 239,00 |
| 01.10.2024 | 296,00 | 300,30 | 294,15 | 294,15 | -0,41% | 115,00 |
| 30.09.2024 | 295,40 | 295,40 | 290,45 | 295,35 | 0,41% | 498,00 |
| 27.09.2024 | 300,40 | 301,90 | 292,90 | 294,15 | -1,14% | 401,00 |
| 26.09.2024 | 297,15 | 300,00 | 297,15 | 297,55 | 0,78% | 188,00 |
| 25.09.2024 | 293,75 | 295,30 | 293,75 | 295,25 | 0,48% | 23,00 |
| 24.09.2024 | 296,15 | 298,10 | 293,15 | 293,85 | -0,84% | 184,00 |
| 23.09.2024 | 295,10 | 299,90 | 295,10 | 296,35 | 0,07% | 549,00 |
| 20.09.2024 | 295,90 | 297,00 | 292,30 | 296,15 | 1,13% | 319,00 |
| 19.09.2024 | 285,65 | 293,70 | 285,65 | 292,85 | 3,55% | 247,00 |
| 18.09.2024 | 281,75 | 286,05 | 278,95 | 282,80 | 1,16% | 194,00 |
| 17.09.2024 | 274,50 | 279,55 | 274,25 | 279,55 | 1,19% | 408,00 |
| 16.09.2024 | 273,75 | 278,85 | 271,45 | 276,25 | -0,68% | 91,00 |
| 13.09.2024 | 275,10 | 279,00 | 274,70 | 278,15 | 1,51% | 335,00 |
| 12.09.2024 | 271,55 | 275,00 | 267,90 | 274,00 | 1,84% | 582,00 |
| 11.09.2024 | 261,50 | 269,05 | 258,80 | 269,05 | 3,48% | 121,00 |
| 10.09.2024 | 260,55 | 265,90 | 260,00 | 260,00 | -0,97% | 132,00 |
| 09.09.2024 | 256,70 | 264,80 | 256,70 | 262,55 | 2,28% | 156,00 |
| 06.09.2024 | 258,00 | 260,90 | 254,75 | 256,70 | 0,04% | 145,00 |
| 05.09.2024 | 261,90 | 261,90 | 256,35 | 256,60 | -1,42% | 231,00 |
| 04.09.2024 | 260,05 | 262,85 | 260,00 | 260,30 | -1,77% | 79,00 |
| 03.09.2024 | 278,10 | 279,50 | 264,75 | 265,00 | -4,68% | 192,00 |
| 02.09.2024 | 276,15 | 280,70 | 276,15 | 278,00 | 0,72% | 60,00 |
| 30.08.2024 | 273,45 | 277,20 | 272,45 | 276,00 | 1,34% | 780,00 |
| 29.08.2024 | 264,35 | 276,15 | 264,35 | 272,35 | 2,79% | 69,00 |
| 28.08.2024 | 264,25 | 268,65 | 264,25 | 264,95 | -0,04% | 226,00 |
| 27.08.2024 | 264,50 | 267,95 | 262,60 | 265,05 | -0,45% | 362,00 |
| 26.08.2024 | 267,10 | 270,40 | 265,40 | 266,25 | -0,52% | 187,00 |
| 23.08.2024 | 269,45 | 272,50 | 267,50 | 267,65 | -1,07% | 269,00 |
| 22.08.2024 | 270,35 | 270,65 | 268,05 | 270,55 | 0,43% | 242,00 |
| 21.08.2024 | 268,10 | 270,45 | 266,30 | 269,40 | 1,13% | 277,00 |
| 20.08.2024 | 266,75 | 269,05 | 265,20 | 266,40 | -0,32% | 965,00 |
| 19.08.2024 | 269,80 | 271,05 | 266,05 | 267,25 | -1,27% | 365,00 |
| 16.08.2024 | 277,30 | 278,60 | 268,55 | 270,70 | -1,71% | 261,00 |
| 15.08.2024 | 272,75 | 277,05 | 270,40 | 275,40 | 2,02% | 699,00 |
| 14.08.2024 | 270,30 | 271,85 | 267,75 | 269,95 | 0,58% | 699,00 |
| 13.08.2024 | 265,70 | 268,85 | 264,25 | 268,40 | 1,96% | 377,00 |
| 12.08.2024 | 268,40 | 270,70 | 263,25 | 263,25 | -1,42% | 2.466,00 |
| 09.08.2024 | 264,70 | 267,35 | 262,40 | 267,05 | 1,27% | 442,00 |
| 08.08.2024 | 252,30 | 263,70 | 251,70 | 263,70 | 3,59% | 245,00 |
| 07.08.2024 | 256,00 | 263,65 | 253,80 | 254,55 | -1,09% | 490,00 |
| 06.08.2024 | 252,90 | 258,25 | 250,95 | 257,35 | 3,39% | 374,00 |
| 05.08.2024 | 242,00 | 250,90 | 235,00 | 248,90 | -2,83% | 2.538,00 |
| 02.08.2024 | 272,60 | 272,60 | 253,25 | 256,15 | -6,53% | 593,00 |
| 01.08.2024 | 283,70 | 293,00 | 273,70 | 274,05 | -3,01% | 2.174,00 |
| 31.07.2024 | 267,15 | 284,75 | 267,15 | 282,55 | 6,12% | 413,00 |
| 30.07.2024 | 272,90 | 275,45 | 266,25 | 266,25 | -3,45% | 228,00 |
| 29.07.2024 | 273,85 | 277,35 | 273,85 | 275,75 | 0,64% | 365,00 |
| 26.07.2024 | 269,20 | 276,10 | 269,20 | 274,00 | 1,29% | 462,00 |
| 25.07.2024 | 278,25 | 278,25 | 265,40 | 270,50 | -2,01% | 3.773,00 |
| 24.07.2024 | 297,15 | 297,45 | 276,05 | 276,05 | -7,30% | 233,00 |
| 23.07.2024 | 295,20 | 299,95 | 295,20 | 297,80 | 1,40% | 211,00 |
| 22.07.2024 | 285,05 | 293,70 | 285,05 | 293,70 | 2,62% | 194,00 |
| 19.07.2024 | 282,10 | 289,70 | 281,75 | 286,20 | 1,71% | 234,00 |
| 18.07.2024 | 286,65 | 291,85 | 280,80 | 281,40 | -1,26% | 525,00 |
| 17.07.2024 | 302,50 | 303,65 | 285,00 | 285,00 | -6,40% | 359,00 |
| 16.07.2024 | 298,90 | 307,35 | 298,65 | 304,50 | 1,45% | 128,00 |
| 15.07.2024 | 305,50 | 305,70 | 300,15 | 300,15 | -1,77% | 175,00 |
| 12.07.2024 | 301,60 | 305,75 | 301,60 | 305,55 | 1,31% | 428,00 |
| 11.07.2024 | 300,00 | 303,05 | 298,50 | 301,60 | 0,10% | 257,00 |
| 10.07.2024 | 293,00 | 301,30 | 293,00 | 301,30 | 1,64% | 151,00 |
| 09.07.2024 | 293,50 | 298,65 | 293,50 | 296,45 | 0,34% | 268,00 |
| 08.07.2024 | 291,05 | 297,30 | 291,05 | 295,45 | 0,68% | 189,00 |