253,675€
-3,71%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 261,38 | 261,45 | 253,18 | 256,42 | -2,67% | - |
| 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 |
| 06.02.2025 | 305,60 | 312,00 | 304,80 | 304,80 | 0,73% | 489,00 |
| 05.02.2025 | 301,05 | 307,40 | 298,50 | 302,60 | -0,38% | 470,00 |
| 04.02.2025 | 304,35 | 309,25 | 303,00 | 303,75 | -1,52% | 452,00 |
| 03.02.2025 | 315,75 | 316,00 | 304,20 | 308,45 | -2,25% | 624,00 |
| 31.01.2025 | 320,15 | 328,30 | 304,10 | 315,55 | -0,16% | 987,00 |
| 30.01.2025 | 312,00 | 316,05 | 307,60 | 316,05 | 3,01% | 560,00 |
| 29.01.2025 | 301,05 | 306,80 | 298,25 | 306,80 | 2,28% | 647,00 |
| 28.01.2025 | 299,85 | 304,85 | 286,20 | 299,95 | 1,32% | 1.465,00 |
| 27.01.2025 | 351,65 | 351,65 | 293,75 | 296,05 | -15,97% | 2.230,00 |
| 24.01.2025 | 354,95 | 358,00 | 350,05 | 352,30 | -1,05% | 945,00 |
| 23.01.2025 | 358,25 | 358,70 | 349,90 | 356,05 | -0,03% | 415,00 |
| 22.01.2025 | 345,10 | 361,55 | 344,85 | 356,15 | 4,20% | 551,00 |
| 21.01.2025 | 333,10 | 342,05 | 329,15 | 341,80 | 1,51% | 644,00 |
| 20.01.2025 | 337,55 | 341,10 | 334,50 | 336,70 | -0,43% | 419,00 |
| 17.01.2025 | 334,20 | 340,65 | 334,20 | 338,15 | 0,31% | 185,00 |
| 16.01.2025 | 334,90 | 337,10 | 331,40 | 337,10 | 1,14% | 83,00 |
| 15.01.2025 | 329,05 | 336,10 | 329,05 | 333,30 | -0,06% | 225,00 |
| 14.01.2025 | 334,75 | 337,75 | 332,00 | 333,50 | -0,10% | 285,00 |
| 13.01.2025 | 335,25 | 336,50 | 330,65 | 333,85 | 0,85% | 453,00 |
| 10.01.2025 | 338,80 | 339,70 | 331,05 | 331,05 | -2,06% | 316,00 |
| 09.01.2025 | 336,45 | 343,45 | 336,15 | 338,00 | 1,46% | 475,00 |
| 08.01.2025 | 332,05 | 337,75 | 328,15 | 333,15 | 0,05% | 373,00 |
| 07.01.2025 | 336,30 | 337,70 | 331,00 | 333,00 | -0,86% | 101,00 |
| 06.01.2025 | 333,70 | 340,30 | 330,80 | 335,90 | 0,63% | 348,00 |
| 03.01.2025 | 321,70 | 333,80 | 321,20 | 333,80 | 3,41% | 9.081,00 |
| 02.01.2025 | 320,05 | 328,50 | 320,05 | 322,80 | 1,19% | 609,00 |
| 30.12.2024 | 321,45 | 321,45 | 318,20 | 319,00 | -0,17% | 51,00 |
| 27.12.2024 | 328,05 | 328,05 | 319,55 | 319,55 | -1,54% | 185,00 |
| 23.12.2024 | 323,65 | 326,95 | 321,65 | 324,55 | -0,20% | 341,00 |
| 20.12.2024 | 321,30 | 328,25 | 318,00 | 325,20 | 0,00% | 668,00 |
| 19.12.2024 | 324,50 | 328,70 | 320,70 | 325,20 | 0,45% | 326,00 |
| 18.12.2024 | 330,15 | 333,30 | 323,75 | 323,75 | -1,72% | 340,00 |
| 17.12.2024 | 335,25 | 339,15 | 328,25 | 329,40 | -2,63% | 290,00 |
| 16.12.2024 | 340,90 | 342,65 | 336,20 | 338,30 | -0,31% | 273,00 |
| 13.12.2024 | 345,00 | 345,00 | 339,35 | 339,35 | -1,08% | 197,00 |
| 12.12.2024 | 341,30 | 348,15 | 341,30 | 343,05 | -1,25% | 363,00 |
| 11.12.2024 | 343,10 | 347,40 | 335,05 | 347,40 | 1,21% | 1.552,00 |
| 10.12.2024 | 343,50 | 351,25 | 343,25 | 343,25 | -0,59% | 134,00 |
| 09.12.2024 | 351,95 | 354,65 | 339,35 | 345,30 | -1,48% | 583,00 |
| 06.12.2024 | 350,05 | 353,15 | 350,05 | 350,50 | -1,07% | 247,00 |
| 05.12.2024 | 360,35 | 360,35 | 354,30 | 354,30 | -1,39% | 221,00 |
| 04.12.2024 | 358,10 | 360,25 | 354,05 | 359,30 | 1,27% | 266,00 |
| 03.12.2024 | 352,80 | 355,75 | 351,70 | 354,80 | -0,39% | 214,00 |
| 02.12.2024 | 359,25 | 360,80 | 356,20 | 356,20 | -0,34% | 228,00 |
| 29.11.2024 | 355,25 | 357,40 | 352,15 | 357,40 | 0,51% | 126,00 |
| 28.11.2024 | 355,20 | 355,60 | 351,30 | 355,60 | 0,78% | 71,00 |
| 27.11.2024 | 361,95 | 361,95 | 351,00 | 352,85 | -2,15% | 502,00 |
| 26.11.2024 | 360,85 | 362,40 | 357,30 | 360,60 | 1,19% | 462,00 |
| 25.11.2024 | 365,45 | 366,70 | 354,80 | 356,35 | -1,47% | 1.759,00 |
| 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 |