297,825€
2,22%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 292,75 | 299,00 | 292,75 | 299,00 | 1,27% | 3,00 |
| 02.05.2024 | 290,70 | 295,25 | 288,00 | 295,25 | -3,92% | 110,00 |
| 30.04.2024 | 304,35 | 307,30 | 304,35 | 307,30 | 1,22% | 3,00 |
| 29.04.2024 | 304,45 | 306,00 | 303,60 | 303,60 | 1,93% | 44,00 |
| 26.04.2024 | 295,90 | 298,00 | 295,90 | 297,85 | -1,42% | 24,00 |
| 25.04.2024 | 294,55 | 302,15 | 294,55 | 302,15 | 3,58% | 48,00 |
| 24.04.2024 | 291,70 | 291,70 | 291,70 | 291,70 | 0,62% | - |
| 23.04.2024 | 287,80 | 289,90 | 287,80 | 289,90 | 1,01% | 4,00 |
| 22.04.2024 | 283,45 | 287,00 | 283,45 | 287,00 | -0,16% | 9,00 |
| 19.04.2024 | 287,45 | 287,45 | 287,45 | 287,45 | -0,76% | - |
| 18.04.2024 | 289,65 | 289,65 | 289,65 | 289,65 | -1,73% | - |
| 17.04.2024 | 294,75 | 294,75 | 294,75 | 294,75 | -0,44% | - |
| 16.04.2024 | 295,15 | 296,05 | 295,15 | 296,05 | -2,20% | 12,00 |
| 15.04.2024 | 301,20 | 302,70 | 298,15 | 302,70 | 1,48% | 105,00 |
| 12.04.2024 | 294,75 | 298,30 | 294,75 | 298,30 | 2,46% | 4,00 |
| 11.04.2024 | 291,15 | 291,15 | 291,15 | 291,15 | 0,05% | - |
| 10.04.2024 | 287,85 | 291,00 | 287,85 | 291,00 | 0,69% | 5,00 |
| 09.04.2024 | 298,70 | 301,35 | 289,00 | 289,00 | -3,86% | 115,00 |
| 08.04.2024 | 306,50 | 307,30 | 300,60 | 300,60 | 2,05% | 87,00 |
| 05.04.2024 | 294,55 | 294,55 | 294,55 | 294,55 | -1,59% | - |
| 04.04.2024 | 294,95 | 299,30 | 294,95 | 299,30 | 1,66% | 20,00 |
| 03.04.2024 | 290,15 | 294,40 | 290,15 | 294,40 | 0,86% | 83,00 |
| 02.04.2024 | 291,90 | 291,90 | 291,90 | 291,90 | -0,38% | 3,00 |
| 28.03.2024 | 289,40 | 293,00 | 289,40 | 293,00 | 1,10% | 1,00 |
| 27.03.2024 | 286,80 | 289,80 | 286,80 | 289,80 | -0,07% | 17,00 |
| 26.03.2024 | 286,20 | 290,00 | 286,20 | 290,00 | 0,38% | 5,00 |
| 25.03.2024 | 294,00 | 294,20 | 288,90 | 288,90 | -1,40% | 42,00 |
| 22.03.2024 | 289,80 | 293,00 | 289,80 | 293,00 | 0,51% | 8,00 |
| 21.03.2024 | 282,70 | 291,50 | 282,70 | 291,50 | 3,52% | 80,00 |
| 20.03.2024 | 277,10 | 281,60 | 277,10 | 281,60 | 3,04% | 39,00 |
| 19.03.2024 | 273,30 | 273,30 | 273,30 | 273,30 | -1,41% | - |
| 18.03.2024 | 272,70 | 277,20 | 272,70 | 277,20 | 1,02% | 111,00 |
| 15.03.2024 | 274,40 | 274,40 | 274,40 | 274,40 | 0,37% | - |
| 14.03.2024 | 273,40 | 273,40 | 273,40 | 273,40 | 0,85% | - |
| 13.03.2024 | 271,10 | 271,10 | 271,10 | 271,10 | 1,57% | - |
| 12.03.2024 | 266,90 | 266,90 | 266,90 | 266,90 | -0,82% | - |
| 11.03.2024 | 270,30 | 270,30 | 269,10 | 269,10 | -2,29% | 25,00 |
| 08.03.2024 | 272,90 | 275,40 | 272,90 | 275,40 | 1,89% | 9,00 |
| 07.03.2024 | 270,30 | 270,30 | 270,30 | 270,30 | -1,53% | - |
| 06.03.2024 | 267,60 | 274,50 | 267,60 | 274,50 | -0,04% | 31,00 |
| 05.03.2024 | 274,30 | 274,60 | 274,00 | 274,60 | 0,99% | 40,00 |
| 04.03.2024 | 272,00 | 272,00 | 271,90 | 271,90 | 0,85% | 40,00 |
| 01.03.2024 | 269,10 | 269,60 | 265,60 | 269,60 | 0,60% | 121,00 |
| 29.02.2024 | 263,40 | 268,00 | 263,40 | 268,00 | 1,25% | 5,00 |
| 28.02.2024 | 260,50 | 264,70 | 260,50 | 264,70 | 0,04% | 10,00 |
| 27.02.2024 | 260,50 | 264,60 | 260,50 | 264,60 | 1,19% | 13,00 |
| 26.02.2024 | 261,50 | 261,50 | 261,50 | 261,50 | -1,06% | - |
| 23.02.2024 | 261,60 | 264,30 | 261,60 | 264,30 | 2,28% | 38,00 |
| 22.02.2024 | 255,60 | 258,40 | 255,60 | 258,40 | 1,77% | 28,00 |
| 21.02.2024 | 253,90 | 253,90 | 253,90 | 253,90 | -2,20% | - |
| 20.02.2024 | 258,10 | 259,60 | 258,10 | 259,60 | 0,00% | 27,00 |
| 19.02.2024 | 258,80 | 263,10 | 258,80 | 259,60 | 1,84% | 125,00 |
| 16.02.2024 | 254,90 | 254,90 | 254,90 | 254,90 | -0,31% | - |
| 15.02.2024 | 255,70 | 255,70 | 255,70 | 255,70 | -0,74% | - |
| 14.02.2024 | 253,30 | 261,50 | 253,30 | 257,60 | 1,02% | 251,00 |
| 13.02.2024 | 253,00 | 255,00 | 253,00 | 255,00 | -0,43% | 15,00 |
| 12.02.2024 | 256,10 | 259,50 | 256,10 | 256,10 | -0,31% | 22,00 |
| 09.02.2024 | 252,10 | 256,90 | 252,10 | 256,90 | 0,00% | 80,00 |
| 08.02.2024 | 251,70 | 256,90 | 251,70 | 256,90 | 2,51% | 10,00 |
| 07.02.2024 | 250,60 | 250,60 | 250,60 | 250,60 | 0,48% | - |
| 06.02.2024 | 249,40 | 249,40 | 249,40 | 249,40 | -0,36% | - |
| 05.02.2024 | 252,00 | 252,00 | 250,30 | 250,30 | 2,04% | 140,00 |
| 02.02.2024 | 243,00 | 245,30 | 243,00 | 245,30 | 8,11% | 1,00 |
| 01.02.2024 | 226,90 | 226,90 | 226,90 | 226,90 | -2,03% | - |
| 31.01.2024 | 229,40 | 231,60 | 229,40 | 231,60 | 1,31% | 10,00 |
| 30.01.2024 | 228,60 | 228,60 | 228,60 | 228,60 | 1,02% | - |
| 29.01.2024 | 225,40 | 226,30 | 225,40 | 226,30 | 0,40% | 250,00 |
| 26.01.2024 | 225,40 | 225,40 | 224,90 | 225,40 | 0,22% | 7,00 |
| 25.01.2024 | 220,80 | 224,90 | 220,80 | 224,90 | 1,81% | - |
| 24.01.2024 | 223,20 | 224,80 | 220,90 | 220,90 | -0,99% | 10,00 |
| 23.01.2024 | 222,40 | 223,10 | 222,40 | 223,10 | -1,20% | - |
| 22.01.2024 | 225,80 | 225,80 | 225,80 | 225,80 | 2,45% | 12,00 |
| 19.01.2024 | 219,90 | 222,40 | 219,90 | 220,40 | 1,71% | 34,00 |
| 18.01.2024 | 216,70 | 216,70 | 216,70 | 216,70 | -1,63% | - |
| 17.01.2024 | 220,30 | 220,30 | 220,30 | 220,30 | 0,14% | - |
| 16.01.2024 | 220,00 | 220,00 | 220,00 | 220,00 | 0,09% | - |
| 15.01.2024 | 219,80 | 219,80 | 219,80 | 219,80 | 0,23% | - |
| 12.01.2024 | 220,50 | 220,50 | 219,30 | 219,30 | 0,37% | - |
| 11.01.2024 | 218,50 | 218,50 | 218,50 | 218,50 | -0,68% | - |
| 10.01.2024 | 218,00 | 220,00 | 218,00 | 220,00 | 1,52% | 103,00 |
| 09.01.2024 | 216,70 | 216,70 | 216,70 | 216,70 | 1,45% | - |
| 08.01.2024 | 213,30 | 213,60 | 213,30 | 213,60 | 0,14% | 11,00 |
| 05.01.2024 | 213,30 | 213,30 | 213,30 | 213,30 | 0,47% | - |
| 04.01.2024 | 212,30 | 212,30 | 212,30 | 212,30 | 0,24% | - |
| 03.01.2024 | 216,80 | 216,80 | 211,80 | 211,80 | -3,51% | 1,00 |
| 02.01.2024 | 219,50 | 219,50 | 219,50 | 219,50 | 1,39% | 50,00 |
| 29.12.2023 | 216,50 | 216,50 | 216,50 | 216,50 | -0,96% | - |
| 28.12.2023 | 215,80 | 218,60 | 215,80 | 218,60 | 0,97% | 5,00 |
| 27.12.2023 | 216,40 | 216,50 | 216,40 | 216,50 | 1,26% | 41,00 |
| 22.12.2023 | 214,20 | 214,20 | 213,80 | 213,80 | -1,06% | 25,00 |
| 21.12.2023 | 213,20 | 216,10 | 213,20 | 216,10 | -1,10% | 46,00 |
| 20.12.2023 | 216,00 | 218,50 | 216,00 | 218,50 | 1,35% | 22,00 |
| 19.12.2023 | 215,90 | 215,90 | 215,60 | 215,60 | -0,51% | 10,00 |
| 18.12.2023 | 216,70 | 216,70 | 216,70 | 216,70 | 0,65% | - |
| 15.12.2023 | 215,30 | 215,30 | 215,30 | 215,30 | -0,65% | - |
| 14.12.2023 | 216,70 | 216,70 | 216,70 | 216,70 | -0,64% | - |
| 13.12.2023 | 218,80 | 221,70 | 218,10 | 218,10 | 0,69% | 25,00 |
| 12.12.2023 | 216,60 | 216,60 | 216,60 | 216,60 | 0,98% | - |
| 11.12.2023 | 214,50 | 214,50 | 214,50 | 214,50 | 2,00% | - |
| 08.12.2023 | 210,30 | 210,30 | 210,30 | 210,30 | 0,38% | - |