298,775€
0,06%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 296,95 | 300,02 | 295,95 | 298,77 | 0,06% | - |
24.04.2024 | 292,48 | 314,00 | 292,48 | 298,60 | 2,23% | 10,00 |
23.04.2024 | 288,20 | 294,52 | 287,35 | 292,08 | 1,08% | - |
22.04.2024 | 285,75 | 291,15 | 283,17 | 288,95 | 1,37% | 2,00 |
19.04.2024 | 290,27 | 291,70 | 283,63 | 285,05 | -1,80% | 29,00 |
18.04.2024 | 291,83 | 296,35 | 289,80 | 290,27 | -0,24% | 10,00 |
17.04.2024 | 296,98 | 298,77 | 287,25 | 290,98 | -1,95% | - |
16.04.2024 | 296,77 | 298,75 | 292,90 | 296,77 | -0,15% | 115,00 |
15.04.2024 | 297,13 | 305,38 | 295,52 | 297,23 | -0,58% | 188,00 |
12.04.2024 | 296,92 | 299,77 | 295,02 | 298,95 | 0,97% | - |
11.04.2024 | 292,65 | 297,60 | 291,02 | 296,08 | 1,00% | 30,00 |
10.04.2024 | 289,83 | 295,38 | 284,48 | 293,15 | 1,29% | 25,00 |
09.04.2024 | 300,70 | 301,98 | 288,45 | 289,42 | -3,89% | 14,00 |
08.04.2024 | 305,50 | 308,65 | 298,42 | 301,13 | -1,24% | 11,00 |
05.04.2024 | 297,33 | 305,83 | 295,38 | 304,90 | 2,70% | - |
04.04.2024 | 296,23 | 300,85 | 293,60 | 296,88 | 0,02% | - |
03.04.2024 | 293,05 | 297,75 | 290,52 | 296,83 | 1,79% | - |
02.04.2024 | 291,63 | 294,70 | 286,92 | 291,60 | 0,66% | 507,00 |
28.03.2024 | 290,70 | 294,00 | 289,05 | 289,70 | -0,21% | - |
27.03.2024 | 290,15 | 291,35 | 285,00 | 290,30 | 0,69% | 4,00 |
26.03.2024 | 287,60 | 291,80 | 286,85 | 288,30 | 0,10% | - |
25.03.2024 | 291,85 | 294,95 | 287,40 | 288,00 | -1,17% | 8,00 |
22.03.2024 | 293,35 | 294,40 | 290,75 | 291,40 | 0,26% | - |
21.03.2024 | 284,35 | 290,85 | 283,60 | 290,65 | 2,47% | 7,00 |
20.03.2024 | 278,85 | 284,30 | 276,50 | 283,65 | 1,76% | - |
19.03.2024 | 277,10 | 279,80 | 273,95 | 278,75 | 1,40% | - |
18.03.2024 | 273,80 | 278,60 | 271,20 | 274,90 | 0,55% | 1,00 |
15.03.2024 | 275,70 | 279,90 | 273,40 | 273,40 | -0,74% | - |
14.03.2024 | 274,10 | 279,40 | 273,30 | 275,45 | 0,31% | 37,00 |
13.03.2024 | 272,25 | 275,90 | 270,30 | 274,60 | 0,75% | - |
12.03.2024 | 268,35 | 273,35 | 267,55 | 272,55 | 1,72% | - |
11.03.2024 | 271,95 | 272,95 | 265,30 | 267,95 | -1,49% | - |
08.03.2024 | 274,80 | 277,50 | 270,30 | 272,00 | -0,86% | 4,00 |
07.03.2024 | 272,30 | 275,50 | 270,45 | 274,35 | 0,85% | 7,00 |
06.03.2024 | 267,40 | 273,75 | 267,40 | 272,05 | 1,04% | - |
05.03.2024 | 273,20 | 274,90 | 266,70 | 269,25 | -1,41% | 50,00 |
04.03.2024 | 269,35 | 276,95 | 269,35 | 273,10 | 0,89% | 41,00 |
01.03.2024 | 267,45 | 272,10 | 266,90 | 270,70 | 1,22% | 5,00 |
29.02.2024 | 266,00 | 268,20 | 263,50 | 267,45 | 1,02% | 10,00 |
28.02.2024 | 261,40 | 265,50 | 261,25 | 264,75 | 1,13% | 5,00 |
27.02.2024 | 262,20 | 265,05 | 260,15 | 261,80 | -0,08% | - |
26.02.2024 | 263,00 | 265,20 | 261,85 | 262,00 | -0,46% | 25,00 |
23.02.2024 | 262,80 | 265,85 | 261,75 | 263,20 | 0,00% | 3,00 |
22.02.2024 | 256,70 | 264,80 | 256,70 | 263,20 | 2,53% | 11,00 |
21.02.2024 | 255,45 | 257,20 | 253,20 | 256,70 | 0,65% | 50,00 |
20.02.2024 | 259,95 | 260,70 | 253,55 | 255,05 | -1,88% | - |
19.02.2024 | 257,60 | 263,05 | 257,40 | 259,95 | 0,99% | - |
16.02.2024 | 256,05 | 258,90 | 255,75 | 257,40 | 0,61% | 17,00 |
15.02.2024 | 257,15 | 259,25 | 253,05 | 255,85 | -0,12% | - |
14.02.2024 | 254,35 | 260,50 | 254,05 | 256,15 | 0,55% | 20,00 |
13.02.2024 | 254,45 | 255,15 | 248,95 | 254,75 | 0,24% | 50,00 |
12.02.2024 | 258,85 | 258,95 | 252,80 | 254,15 | -1,59% | 67,00 |
09.02.2024 | 253,65 | 258,30 | 252,95 | 258,25 | 1,97% | - |
08.02.2024 | 253,25 | 257,95 | 252,85 | 253,25 | 0,02% | 77,00 |
07.02.2024 | 252,95 | 255,80 | 251,70 | 253,20 | 0,46% | - |
06.02.2024 | 249,60 | 253,45 | 249,55 | 252,05 | 0,54% | - |
05.02.2024 | 250,20 | 253,00 | 248,50 | 250,70 | 0,16% | 10,00 |
02.02.2024 | 242,95 | 251,75 | 242,75 | 250,30 | 4,44% | 14,00 |
01.02.2024 | 227,50 | 243,60 | 227,50 | 239,65 | 5,25% | - |
31.01.2024 | 231,95 | 231,95 | 226,55 | 227,70 | -1,41% | - |
30.01.2024 | 230,95 | 231,75 | 228,65 | 230,95 | 0,39% | - |
29.01.2024 | 226,80 | 230,25 | 225,95 | 230,05 | 1,52% | - |
26.01.2024 | 226,65 | 227,85 | 225,75 | 226,60 | 0,02% | - |
25.01.2024 | 222,10 | 227,15 | 221,25 | 226,55 | 1,98% | 22,00 |
24.01.2024 | 223,90 | 224,85 | 221,85 | 222,15 | -0,87% | - |
23.01.2024 | 224,10 | 225,90 | 220,55 | 224,10 | -0,04% | - |
22.01.2024 | 224,50 | 227,15 | 223,90 | 224,20 | -0,09% | - |
19.01.2024 | 220,80 | 224,55 | 220,55 | 224,40 | 1,54% | 15,00 |
18.01.2024 | 217,05 | 221,50 | 217,05 | 221,00 | 1,63% | - |
17.01.2024 | 222,30 | 222,50 | 217,00 | 217,45 | -2,12% | 6,00 |
16.01.2024 | 222,45 | 223,60 | 220,25 | 222,15 | -0,13% | - |
15.01.2024 | 221,15 | 222,75 | 220,45 | 222,45 | 0,61% | - |
12.01.2024 | 221,85 | 222,70 | 219,65 | 221,10 | -0,32% | - |
11.01.2024 | 219,25 | 222,00 | 218,65 | 221,80 | 1,09% | 4,00 |
10.01.2024 | 219,55 | 221,45 | 218,40 | 219,40 | 0,07% | - |
09.01.2024 | 218,25 | 219,45 | 215,35 | 219,25 | 0,50% | - |
08.01.2024 | 214,70 | 218,75 | 213,60 | 218,15 | 1,61% | 15,00 |
05.01.2024 | 214,25 | 215,50 | 212,75 | 214,70 | 0,05% | 68,00 |
04.01.2024 | 213,40 | 216,40 | 212,60 | 214,60 | 0,61% | - |
03.01.2024 | 220,05 | 220,05 | 212,55 | 213,30 | -2,31% | - |
02.01.2024 | 217,75 | 219,80 | 216,45 | 218,35 | 0,28% | - |
29.12.2023 | 217,65 | 218,05 | 217,15 | 217,75 | 0,05% | - |
28.12.2023 | 216,75 | 218,90 | 215,75 | 217,65 | 0,46% | 3,00 |
27.12.2023 | 218,35 | 218,35 | 215,95 | 216,65 | 0,00% | - |
22.12.2023 | 215,50 | 216,90 | 214,35 | 216,65 | 0,46% | - |
21.12.2023 | 213,85 | 216,10 | 213,35 | 215,65 | 0,84% | - |
20.12.2023 | 216,90 | 217,65 | 213,80 | 213,85 | -0,97% | - |
19.12.2023 | 217,05 | 217,75 | 215,60 | 215,95 | -0,69% | - |
18.12.2023 | 218,25 | 218,40 | 216,50 | 217,45 | -0,41% | - |
15.12.2023 | 215,55 | 218,50 | 214,60 | 218,35 | 0,92% | 50,00 |
14.12.2023 | 217,75 | 218,45 | 214,80 | 216,35 | -0,55% | - |
13.12.2023 | 219,65 | 221,85 | 216,30 | 217,55 | -0,82% | - |
12.12.2023 | 218,05 | 220,20 | 217,40 | 219,35 | 0,73% | 8,00 |
11.12.2023 | 215,45 | 219,90 | 215,40 | 217,75 | 0,79% | - |
08.12.2023 | 212,10 | 216,95 | 208,40 | 216,05 | 2,25% | 93,00 |
07.12.2023 | 211,60 | 212,60 | 209,50 | 211,30 | 0,24% | 1,00 |
06.12.2023 | 208,95 | 215,20 | 208,70 | 210,80 | 0,89% | - |
05.12.2023 | 210,60 | 210,90 | 207,90 | 208,95 | -0,83% | 40,00 |
04.12.2023 | 213,00 | 213,00 | 208,85 | 210,70 | -0,57% | 140,00 |
01.12.2023 | 208,90 | 213,45 | 208,90 | 211,90 | 1,73% | - |