295,750€
0,44%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 296,20 | 296,25 | 295,45 | 295,60 | 0,02% | - |
| 25.04.2024 | 296,98 | 300,10 | 291,27 | 295,55 | -0,84% | - |
| 24.04.2024 | 292,75 | 312,00 | 292,60 | 298,05 | 2,01% | - |
| 23.04.2024 | 289,27 | 295,30 | 288,52 | 292,17 | 1,02% | - |
| 22.04.2024 | 284,85 | 291,13 | 284,80 | 289,23 | 1,69% | - |
| 19.04.2024 | 288,23 | 292,27 | 283,80 | 284,42 | -2,01% | - |
| 18.04.2024 | 291,17 | 296,33 | 289,85 | 290,25 | -0,19% | - |
| 17.04.2024 | 297,20 | 298,77 | 287,27 | 290,80 | -2,05% | 90,00 |
| 16.04.2024 | 296,52 | 298,70 | 292,70 | 296,88 | 0,03% | - |
| 15.04.2024 | 299,02 | 304,75 | 295,17 | 296,77 | -0,90% | 184,00 |
| 12.04.2024 | 296,45 | 300,58 | 295,02 | 299,48 | 1,26% | 33,00 |
| 11.04.2024 | 292,58 | 297,55 | 290,27 | 295,75 | 1,12% | 236,00 |
| 10.04.2024 | 289,38 | 295,30 | 283,92 | 292,48 | 1,18% | 30,00 |
| 09.04.2024 | 300,25 | 302,75 | 287,95 | 289,05 | -3,68% | - |
| 08.04.2024 | 304,90 | 306,50 | 297,27 | 300,10 | -1,65% | 86,00 |
| 05.04.2024 | 296,05 | 305,77 | 295,65 | 305,13 | 3,17% | 82,00 |
| 04.04.2024 | 296,30 | 300,13 | 293,65 | 295,75 | -0,19% | 27,00 |
| 03.04.2024 | 291,45 | 297,70 | 290,52 | 296,33 | 1,32% | 82,00 |
| 02.04.2024 | 290,55 | 294,88 | 288,02 | 292,48 | 0,94% | 25,00 |
| 28.03.2024 | 291,15 | 294,00 | 288,00 | 289,75 | 0,03% | 5,00 |
| 27.03.2024 | 289,05 | 291,45 | 284,35 | 289,65 | 0,02% | 40,00 |
| 26.03.2024 | 287,70 | 291,75 | 286,25 | 289,60 | -0,17% | - |
| 25.03.2024 | 292,00 | 294,85 | 287,50 | 290,10 | -0,85% | - |
| 22.03.2024 | 291,70 | 294,95 | 289,50 | 292,60 | 0,86% | 80,00 |
| 21.03.2024 | 282,30 | 293,10 | 282,30 | 290,10 | 1,10% | 197,00 |
| 20.03.2024 | 278,85 | 287,00 | 278,15 | 286,95 | 4,17% | 15,00 |
| 19.03.2024 | 275,00 | 282,60 | 273,65 | 275,45 | -0,02% | - |
| 18.03.2024 | 274,40 | 279,75 | 271,20 | 275,50 | 0,04% | - |
| 15.03.2024 | 275,70 | 278,80 | 273,60 | 275,40 | 0,58% | - |
| 14.03.2024 | 274,65 | 280,35 | 273,35 | 273,80 | 0,61% | - |
| 13.03.2024 | 270,90 | 279,40 | 269,85 | 272,15 | 0,26% | - |
| 12.03.2024 | 268,15 | 273,15 | 267,00 | 271,45 | 0,33% | 24,00 |
| 11.03.2024 | 272,10 | 272,10 | 265,35 | 270,55 | -0,53% | - |
| 08.03.2024 | 273,55 | 277,50 | 270,35 | 272,00 | -1,14% | - |
| 07.03.2024 | 271,85 | 275,70 | 271,40 | 275,15 | 1,05% | - |
| 06.03.2024 | 268,90 | 274,75 | 268,80 | 272,30 | 1,26% | 376,00 |
| 05.03.2024 | 272,65 | 274,90 | 266,80 | 268,90 | -1,39% | 21,00 |
| 04.03.2024 | 270,40 | 276,25 | 269,90 | 272,70 | 0,57% | - |
| 01.03.2024 | 267,80 | 272,50 | 266,55 | 271,15 | 1,42% | 270,00 |
| 29.02.2024 | 264,60 | 268,20 | 263,00 | 267,35 | 0,98% | - |
| 28.02.2024 | 260,40 | 265,45 | 260,40 | 264,75 | 1,24% | - |
| 27.02.2024 | 261,85 | 265,05 | 260,15 | 261,50 | -0,21% | - |
| 26.02.2024 | 262,85 | 265,75 | 261,00 | 262,05 | -0,47% | - |
| 23.02.2024 | 263,15 | 266,80 | 261,20 | 263,30 | 0,10% | - |
| 22.02.2024 | 257,50 | 265,55 | 257,50 | 263,05 | 2,65% | 48,00 |
| 21.02.2024 | 255,20 | 257,45 | 253,25 | 256,25 | 0,29% | - |
| 20.02.2024 | 259,40 | 260,70 | 253,55 | 255,50 | -1,71% | 693,00 |
| 19.02.2024 | 258,80 | 262,25 | 258,70 | 259,95 | 0,95% | 80,00 |
| 16.02.2024 | 255,90 | 259,60 | 255,40 | 257,50 | 0,61% | - |
| 15.02.2024 | 257,30 | 259,40 | 253,05 | 255,95 | -0,45% | - |
| 14.02.2024 | 254,15 | 260,50 | 253,45 | 257,10 | 1,02% | 7,00 |
| 13.02.2024 | 254,25 | 255,70 | 247,95 | 254,50 | 0,06% | 30,00 |
| 12.02.2024 | 257,50 | 259,60 | 252,85 | 254,35 | -1,32% | 60,00 |
| 09.02.2024 | 253,05 | 258,25 | 252,35 | 257,75 | 1,64% | 8,00 |
| 08.02.2024 | 253,10 | 257,60 | 252,45 | 253,60 | 0,14% | 32,00 |
| 07.02.2024 | 252,15 | 255,80 | 251,05 | 253,25 | 0,50% | 12,00 |
| 06.02.2024 | 250,50 | 253,45 | 249,10 | 252,00 | 0,50% | - |
| 05.02.2024 | 252,20 | 253,00 | 247,95 | 250,75 | 0,22% | - |
| 02.02.2024 | 243,30 | 252,05 | 242,75 | 250,20 | 2,77% | - |
| 01.02.2024 | 228,00 | 244,30 | 227,80 | 243,45 | 6,94% | - |
| 31.01.2024 | 231,30 | 231,85 | 225,90 | 227,65 | -1,41% | 130,00 |
| 30.01.2024 | 229,60 | 232,30 | 227,85 | 230,90 | 0,59% | - |
| 29.01.2024 | 226,55 | 230,20 | 225,95 | 229,55 | 1,32% | - |
| 26.01.2024 | 226,70 | 227,85 | 224,70 | 226,55 | -0,09% | 84,00 |
| 25.01.2024 | 222,45 | 227,10 | 221,35 | 226,75 | 2,14% | - |
| 24.01.2024 | 224,10 | 224,60 | 221,85 | 222,00 | -0,94% | - |
| 23.01.2024 | 223,45 | 225,80 | 219,70 | 224,10 | 0,02% | - |
| 22.01.2024 | 224,45 | 227,15 | 223,00 | 224,05 | -0,16% | 150,00 |
| 19.01.2024 | 220,55 | 224,80 | 220,05 | 224,40 | 1,54% | - |
| 18.01.2024 | 217,60 | 221,40 | 217,15 | 221,00 | 1,38% | - |
| 17.01.2024 | 221,65 | 221,75 | 217,10 | 218,00 | -1,93% | 165,00 |
| 16.01.2024 | 222,50 | 224,30 | 219,30 | 222,30 | -0,07% | - |
| 15.01.2024 | 221,00 | 222,65 | 220,45 | 222,45 | 0,61% | - |
| 12.01.2024 | 221,75 | 223,05 | 219,15 | 221,10 | -0,34% | 1.800,00 |
| 11.01.2024 | 219,75 | 222,00 | 218,10 | 221,85 | 1,00% | - |
| 10.01.2024 | 218,85 | 222,40 | 217,95 | 219,65 | 0,23% | - |
| 09.01.2024 | 217,80 | 219,85 | 214,85 | 219,15 | 0,44% | 20,00 |
| 08.01.2024 | 213,75 | 218,70 | 213,45 | 218,20 | 1,63% | - |
| 05.01.2024 | 214,40 | 215,95 | 212,80 | 214,70 | 0,23% | - |
| 04.01.2024 | 213,55 | 216,95 | 212,60 | 214,20 | 0,37% | - |
| 03.01.2024 | 217,75 | 219,10 | 211,90 | 213,40 | -2,27% | - |
| 02.01.2024 | 218,35 | 219,95 | 215,60 | 218,35 | 0,30% | 12,00 |
| 29.12.2023 | 217,70 | 218,05 | 217,20 | 217,70 | 0,05% | - |
| 28.12.2023 | 216,80 | 218,85 | 215,30 | 217,60 | 0,35% | 90,00 |
| 27.12.2023 | 217,75 | 218,35 | 215,05 | 216,85 | 0,12% | - |
| 22.12.2023 | 215,05 | 217,35 | 214,35 | 216,60 | 0,42% | - |
| 21.12.2023 | 214,40 | 216,10 | 212,85 | 215,70 | 0,79% | - |
| 20.12.2023 | 217,40 | 218,00 | 213,90 | 214,00 | -1,34% | - |
| 19.12.2023 | 217,00 | 218,20 | 215,10 | 216,90 | -0,28% | - |
| 18.12.2023 | 217,90 | 219,00 | 216,20 | 217,50 | -0,21% | - |
| 15.12.2023 | 216,55 | 219,25 | 213,85 | 217,95 | 0,76% | - |
| 14.12.2023 | 217,75 | 218,95 | 214,15 | 216,30 | -0,60% | - |
| 13.12.2023 | 218,90 | 221,85 | 216,30 | 217,60 | -0,87% | 24,00 |
| 12.12.2023 | 217,80 | 220,95 | 217,40 | 219,50 | 0,73% | - |
| 11.12.2023 | 215,75 | 220,85 | 215,45 | 217,90 | 0,93% | - |
| 08.12.2023 | 211,35 | 216,90 | 208,40 | 215,90 | 3,30% | - |
| 07.12.2023 | 210,80 | 213,50 | 209,00 | 209,00 | -0,85% | - |
| 06.12.2023 | 209,40 | 215,95 | 208,75 | 210,80 | 0,86% | - |
| 05.12.2023 | 210,10 | 210,85 | 207,45 | 209,00 | -0,81% | - |
| 04.12.2023 | 211,80 | 212,05 | 208,75 | 210,70 | -0,47% | 70,00 |