284,450€
-1,91%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 288,33 | 291,73 | 283,92 | 284,80 | -1,79% | 500,00 |
| 18.04.2024 | 291,13 | 296,65 | 289,70 | 290,00 | -0,35% | 311,00 |
| 17.04.2024 | 297,23 | 299,80 | 287,25 | 291,02 | -1,95% | 716,00 |
| 16.04.2024 | 296,55 | 298,75 | 292,70 | 296,83 | -0,09% | 396,00 |
| 15.04.2024 | 299,02 | 305,35 | 295,52 | 297,10 | -0,64% | 432,00 |
| 12.04.2024 | 296,25 | 299,50 | 295,02 | 299,00 | 1,10% | 203,00 |
| 11.04.2024 | 292,55 | 297,58 | 290,70 | 295,75 | 0,91% | 352,00 |
| 10.04.2024 | 289,38 | 295,60 | 284,27 | 293,08 | 1,33% | 534,00 |
| 09.04.2024 | 300,25 | 303,10 | 288,48 | 289,23 | -3,58% | 473,00 |
| 08.04.2024 | 304,77 | 307,00 | 297,85 | 299,95 | -1,70% | 612,00 |
| 05.04.2024 | 296,00 | 305,83 | 294,35 | 305,15 | 3,31% | 222,00 |
| 04.04.2024 | 296,35 | 300,85 | 293,60 | 295,38 | -0,51% | 319,00 |
| 03.04.2024 | 291,52 | 297,75 | 290,05 | 296,90 | 1,56% | 398,00 |
| 02.04.2024 | 290,55 | 293,65 | 286,92 | 292,35 | 0,86% | 304,00 |
| 28.03.2024 | 291,15 | 294,00 | 289,05 | 289,85 | -0,24% | 257,00 |
| 27.03.2024 | 288,95 | 291,15 | 285,00 | 290,55 | 0,78% | 103,00 |
| 26.03.2024 | 287,60 | 292,10 | 285,90 | 288,30 | 0,23% | 151,00 |
| 25.03.2024 | 292,05 | 295,70 | 287,30 | 287,65 | -1,71% | 274,00 |
| 22.03.2024 | 293,40 | 295,10 | 290,75 | 292,65 | 0,48% | 298,00 |
| 21.03.2024 | 283,60 | 291,35 | 283,60 | 291,25 | 2,61% | 400,00 |
| 20.03.2024 | 278,85 | 284,30 | 277,90 | 283,85 | 1,77% | 188,00 |
| 19.03.2024 | 274,95 | 279,10 | 273,95 | 278,90 | 1,38% | 129,00 |
| 18.03.2024 | 274,30 | 278,50 | 271,20 | 275,10 | 0,55% | 238,00 |
| 15.03.2024 | 275,70 | 279,90 | 273,50 | 273,60 | -0,78% | 565,00 |
| 14.03.2024 | 274,75 | 279,90 | 273,35 | 275,75 | 0,53% | 719,00 |
| 13.03.2024 | 272,50 | 275,90 | 270,30 | 274,30 | 0,64% | 75,00 |
| 12.03.2024 | 268,15 | 273,00 | 267,65 | 272,55 | 1,74% | 212,00 |
| 11.03.2024 | 272,05 | 273,30 | 265,30 | 267,90 | -1,51% | 141,00 |
| 08.03.2024 | 273,55 | 277,50 | 270,30 | 272,00 | -1,11% | 67,00 |
| 07.03.2024 | 271,80 | 275,45 | 271,30 | 275,05 | 1,07% | 36,00 |
| 06.03.2024 | 268,90 | 273,80 | 267,60 | 272,15 | 1,11% | 483,00 |
| 05.03.2024 | 272,65 | 275,40 | 266,70 | 269,15 | -1,48% | 156,00 |
| 04.03.2024 | 270,40 | 277,60 | 269,00 | 273,20 | 0,81% | 443,00 |
| 01.03.2024 | 267,80 | 272,40 | 266,90 | 271,00 | 1,25% | 244,00 |
| 29.02.2024 | 264,65 | 268,20 | 263,00 | 267,65 | 1,08% | 271,00 |
| 28.02.2024 | 261,65 | 265,50 | 261,25 | 264,80 | 1,18% | 106,00 |
| 27.02.2024 | 261,85 | 265,05 | 260,15 | 261,70 | -0,11% | 436,00 |
| 26.02.2024 | 263,55 | 265,90 | 261,90 | 262,00 | -0,61% | 372,00 |
| 23.02.2024 | 263,15 | 265,85 | 261,75 | 263,60 | 0,13% | 298,00 |
| 22.02.2024 | 258,75 | 265,20 | 257,10 | 263,25 | 2,73% | 295,00 |
| 21.02.2024 | 255,25 | 257,20 | 253,20 | 256,25 | 0,37% | 153,00 |
| 20.02.2024 | 259,55 | 260,70 | 253,55 | 255,30 | -1,79% | 826,00 |
| 19.02.2024 | 258,85 | 263,00 | 258,65 | 259,95 | 0,97% | 605,00 |
| 16.02.2024 | 255,90 | 259,00 | 254,60 | 257,45 | 0,63% | 171,00 |
| 15.02.2024 | 257,30 | 260,40 | 253,05 | 255,85 | -0,43% | 145,00 |
| 14.02.2024 | 254,15 | 261,00 | 254,10 | 256,95 | 0,92% | 410,00 |
| 13.02.2024 | 254,30 | 255,90 | 248,80 | 254,60 | 0,18% | 369,00 |
| 12.02.2024 | 257,45 | 258,95 | 252,80 | 254,15 | -1,43% | 178,00 |
| 09.02.2024 | 253,05 | 258,30 | 252,80 | 257,85 | 1,82% | 264,00 |
| 08.02.2024 | 253,10 | 257,60 | 252,00 | 253,25 | 0,04% | 632,00 |
| 07.02.2024 | 252,15 | 255,80 | 251,70 | 253,15 | 0,48% | 653,00 |
| 06.02.2024 | 250,50 | 253,45 | 249,30 | 251,95 | 0,48% | 198,00 |
| 05.02.2024 | 252,00 | 253,40 | 248,50 | 250,75 | 0,24% | 193,00 |
| 02.02.2024 | 243,35 | 251,75 | 242,10 | 250,15 | 2,79% | 71,00 |
| 01.02.2024 | 228,05 | 243,35 | 227,10 | 243,35 | 6,90% | 286,00 |
| 31.01.2024 | 231,30 | 232,50 | 226,55 | 227,65 | -1,45% | 116,00 |
| 30.01.2024 | 229,60 | 232,30 | 228,65 | 231,00 | 0,59% | 87,00 |
| 29.01.2024 | 226,50 | 229,70 | 225,95 | 229,65 | 1,37% | 104,00 |
| 26.01.2024 | 226,70 | 227,90 | 225,40 | 226,55 | -0,02% | 1.102,00 |
| 25.01.2024 | 222,45 | 227,15 | 221,25 | 226,60 | 2,05% | 35,00 |
| 24.01.2024 | 224,15 | 225,60 | 221,85 | 222,05 | -0,91% | 178,00 |
| 23.01.2024 | 223,45 | 225,90 | 220,55 | 224,10 | 0,00% | 177,00 |
| 22.01.2024 | 224,50 | 227,15 | 223,90 | 224,10 | -0,18% | 133,00 |
| 19.01.2024 | 220,55 | 224,50 | 219,90 | 224,50 | 1,58% | 115,00 |
| 18.01.2024 | 217,55 | 221,50 | 216,80 | 221,00 | 1,38% | 32,00 |
| 17.01.2024 | 221,90 | 221,90 | 217,10 | 218,00 | -1,93% | 280,00 |
| 16.01.2024 | 222,50 | 223,60 | 220,25 | 222,30 | -0,11% | 197,00 |
| 15.01.2024 | 220,95 | 223,10 | 219,80 | 222,55 | 0,63% | 98,00 |
| 12.01.2024 | 221,75 | 222,80 | 219,70 | 221,15 | -0,29% | 34,00 |
| 11.01.2024 | 219,75 | 221,85 | 218,70 | 221,80 | 1,00% | 11,00 |
| 10.01.2024 | 218,85 | 221,45 | 217,80 | 219,60 | 0,16% | 90,00 |
| 09.01.2024 | 217,85 | 219,45 | 215,40 | 219,25 | 0,48% | 50,00 |
| 08.01.2024 | 213,75 | 218,30 | 213,70 | 218,20 | 1,63% | 52,00 |
| 05.01.2024 | 214,45 | 215,50 | 212,75 | 214,70 | 0,14% | 60,00 |
| 04.01.2024 | 213,50 | 216,35 | 212,00 | 214,40 | 0,47% | 74,00 |
| 03.01.2024 | 217,75 | 219,80 | 212,55 | 213,40 | -2,29% | 369,00 |
| 02.01.2024 | 218,45 | 219,90 | 216,40 | 218,40 | 0,30% | 147,00 |
| 29.12.2023 | 217,70 | 218,05 | 216,70 | 217,75 | -0,02% | 5,00 |
| 28.12.2023 | 216,80 | 218,90 | 215,80 | 217,80 | 0,48% | 105,00 |
| 27.12.2023 | 217,75 | 218,80 | 215,95 | 216,75 | 0,02% | 78,00 |
| 22.12.2023 | 215,10 | 216,90 | 214,35 | 216,70 | 0,44% | 10,00 |
| 21.12.2023 | 214,35 | 217,10 | 213,35 | 215,75 | 0,86% | 153,00 |
| 20.12.2023 | 217,40 | 218,10 | 213,80 | 213,90 | -1,36% | 100,00 |
| 19.12.2023 | 216,95 | 217,80 | 215,60 | 216,85 | -0,25% | 78,00 |
| 18.12.2023 | 217,95 | 218,35 | 216,40 | 217,40 | -0,39% | 142,00 |
| 15.12.2023 | 216,50 | 218,60 | 214,60 | 218,25 | 0,90% | 56,00 |
| 14.12.2023 | 217,80 | 218,30 | 214,80 | 216,30 | -0,60% | 82,00 |
| 13.12.2023 | 219,95 | 221,85 | 216,25 | 217,60 | -0,78% | 117,00 |
| 12.12.2023 | 217,85 | 220,15 | 216,70 | 219,30 | 0,71% | 131,00 |
| 11.12.2023 | 215,80 | 219,60 | 215,45 | 217,75 | 0,90% | 10,00 |
| 08.12.2023 | 211,40 | 216,95 | 208,40 | 215,80 | 2,13% | 458,00 |
| 07.12.2023 | 210,65 | 212,60 | 209,10 | 211,30 | 0,26% | 109,00 |
| 06.12.2023 | 209,40 | 215,20 | 208,40 | 210,75 | 0,84% | 85,00 |
| 05.12.2023 | 210,10 | 211,70 | 207,90 | 209,00 | -0,90% | 75,00 |
| 04.12.2023 | 211,75 | 213,00 | 208,80 | 210,90 | -0,42% | 161,00 |
| 01.12.2023 | 208,90 | 213,45 | 208,90 | 211,80 | 1,24% | 54,00 |
| 30.11.2023 | 206,45 | 209,40 | 206,40 | 209,20 | 1,63% | 65,00 |
| 29.11.2023 | 204,55 | 208,15 | 204,55 | 205,85 | 0,61% | 137,00 |
| 28.11.2023 | 209,10 | 209,90 | 204,50 | 204,60 | -2,11% | 187,00 |
| 27.11.2023 | 208,80 | 210,50 | 208,45 | 209,00 | 0,02% | 66,00 |