324,414$
2,31%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 318,81 | 325,07 | 318,67 | 324,41 | 2,31% | - |
| 25.04.2024 | 314,05 | 318,88 | 312,15 | 317,10 | -0,53% | 2.453.134,00 |
| 24.04.2024 | 324,00 | 325,41 | 313,95 | 318,79 | 1,90% | 3.550.476,00 |
| 23.04.2024 | 311,94 | 315,28 | 310,39 | 312,84 | 1,54% | 2.781.373,00 |
| 22.04.2024 | 305,35 | 310,34 | 304,17 | 308,09 | 1,67% | 2.379.364,00 |
| 19.04.2024 | 309,04 | 311,66 | 302,26 | 303,02 | -1,92% | 3.084.670,00 |
| 18.04.2024 | 313,75 | 315,71 | 308,46 | 308,94 | -0,40% | 1.860.372,00 |
| 17.04.2024 | 316,68 | 316,68 | 305,85 | 310,18 | -1,64% | 2.204.678,00 |
| 16.04.2024 | 312,89 | 317,54 | 311,32 | 315,35 | 0,02% | 1.547.499,00 |
| 15.04.2024 | 324,00 | 324,82 | 313,89 | 315,28 | -1,01% | 2.447.577,00 |
| 12.04.2024 | 314,27 | 318,67 | 314,27 | 318,50 | 0,39% | 2.248.538,00 |
| 11.04.2024 | 314,41 | 319,36 | 312,95 | 317,26 | 0,92% | 1.547.427,00 |
| 10.04.2024 | 309,00 | 317,37 | 306,21 | 314,37 | 0,16% | 2.426.138,00 |
| 09.04.2024 | 324,94 | 325,51 | 313,00 | 313,87 | -3,67% | 4.069.521,00 |
| 08.04.2024 | 326,30 | 329,37 | 323,63 | 325,82 | -1,42% | 2.423.889,00 |
| 05.04.2024 | 323,93 | 331,47 | 322,79 | 330,51 | 3,23% | 2.644.238,00 |
| 04.04.2024 | 323,91 | 326,21 | 318,17 | 320,16 | -0,24% | 3.039.900,00 |
| 03.04.2024 | 315,50 | 322,36 | 315,50 | 320,94 | 1,97% | 2.984.709,00 |
| 02.04.2024 | 313,04 | 316,42 | 312,58 | 314,75 | 0,87% | 2.773.189,00 |
| 01.04.2024 | 313,00 | 314,13 | 311,07 | 312,03 | -0,21% | 1.213.210,00 |
| 28.03.2024 | 314,69 | 314,75 | 312,00 | 312,68 | -0,55% | 1.983.529,00 |
| 27.03.2024 | 314,00 | 314,64 | 308,22 | 314,40 | 0,74% | 1.874.489,00 |
| 26.03.2024 | 311,66 | 316,30 | 311,46 | 312,08 | 0,06% | 2.247.159,00 |
| 25.03.2024 | 315,00 | 315,78 | 311,50 | 311,88 | -1,48% | 1.703.622,00 |
| 22.03.2024 | 314,93 | 317,02 | 314,36 | 316,58 | 0,34% | 2.046.499,00 |
| 21.03.2024 | 311,71 | 315,79 | 310,20 | 315,52 | 1,84% | 2.167.647,00 |
| 20.03.2024 | 304,56 | 310,43 | 303,36 | 309,81 | 2,26% | 1.946.502,00 |
| 19.03.2024 | 298,24 | 303,17 | 297,27 | 302,96 | 1,41% | 1.462.195,00 |
| 18.03.2024 | 300,81 | 303,25 | 298,58 | 298,75 | 0,29% | 1.557.447,00 |
| 15.03.2024 | 298,03 | 302,68 | 297,76 | 297,90 | -0,80% | 3.024.648,00 |
| 14.03.2024 | 302,67 | 302,98 | 297,46 | 300,29 | 0,02% | 2.236.478,00 |
| 13.03.2024 | 296,46 | 300,69 | 295,68 | 300,24 | 0,84% | 1.891.189,00 |
| 12.03.2024 | 293,42 | 298,31 | 291,94 | 297,74 | 1,72% | 2.063.392,00 |
| 11.03.2024 | 295,50 | 295,79 | 289,60 | 292,70 | -1,61% | 1.656.689,00 |
| 08.03.2024 | 299,76 | 303,40 | 295,56 | 297,49 | -1,21% | 1.894.395,00 |
| 07.03.2024 | 298,73 | 301,53 | 296,90 | 301,13 | 1,48% | 1.869.296,00 |
| 06.03.2024 | 295,32 | 298,39 | 294,88 | 296,74 | 1,65% | 1.723.870,00 |
| 05.03.2024 | 294,35 | 295,07 | 289,37 | 291,93 | -1,57% | 2.263.499,00 |
| 04.03.2024 | 295,89 | 298,13 | 294,53 | 296,58 | 0,98% | 1.943.458,00 |
| 01.03.2024 | 289,36 | 294,44 | 288,81 | 293,70 | 1,63% | 2.314.713,00 |
| 29.02.2024 | 287,00 | 289,86 | 285,93 | 289,00 | 0,71% | 2.534.517,00 |
| 28.02.2024 | 283,57 | 287,64 | 282,67 | 286,96 | 1,20% | 1.278.912,00 |
| 27.02.2024 | 284,52 | 285,40 | 282,24 | 283,57 | -0,26% | 1.678.204,00 |
| 26.02.2024 | 286,00 | 287,55 | 284,18 | 284,30 | -0,22% | 1.960.372,00 |
| 23.02.2024 | 285,45 | 288,46 | 283,00 | 284,93 | 0,12% | 1.230.856,00 |
| 22.02.2024 | 282,80 | 286,37 | 282,16 | 284,58 | 2,68% | 2.496.318,00 |
| 21.02.2024 | 275,30 | 278,04 | 274,15 | 277,16 | 0,39% | 1.315.192,00 |
| 20.02.2024 | 276,23 | 277,86 | 274,21 | 276,09 | -0,52% | 1.263.612,00 |
| 16.02.2024 | 276,07 | 278,94 | 273,80 | 277,52 | 0,63% | 1.650.973,00 |
| 15.02.2024 | 275,62 | 277,04 | 272,78 | 275,79 | 0,06% | 1.398.168,00 |
| 14.02.2024 | 274,27 | 277,15 | 272,61 | 275,62 | 1,19% | 1.430.988,00 |
| 13.02.2024 | 268,41 | 273,06 | 266,00 | 272,38 | -0,61% | 2.512.428,00 |
| 12.02.2024 | 276,93 | 277,51 | 272,51 | 274,05 | -1,41% | 1.331.703,00 |
| 09.02.2024 | 273,54 | 278,58 | 273,00 | 277,96 | 1,74% | 1.557.586,00 |
| 08.02.2024 | 273,00 | 274,70 | 272,39 | 273,21 | 0,13% | 1.581.042,00 |
| 07.02.2024 | 272,88 | 274,01 | 271,14 | 272,85 | 0,64% | 1.377.657,00 |
| 06.02.2024 | 270,30 | 272,32 | 267,96 | 271,12 | 0,63% | 1.919.656,00 |
| 05.02.2024 | 269,36 | 270,70 | 266,56 | 269,42 | -0,25% | 1.990.092,00 |
| 02.02.2024 | 266,13 | 271,78 | 265,26 | 270,10 | 2,09% | 3.172.824,00 |
| 01.02.2024 | 255,63 | 264,75 | 255,46 | 264,57 | 7,51% | 3.663.843,00 |
| 31.01.2024 | 248,76 | 250,64 | 245,66 | 246,08 | -1,67% | 2.301.039,00 |
| 30.01.2024 | 248,81 | 251,14 | 248,06 | 250,27 | 0,62% | 1.827.962,00 |
| 29.01.2024 | 244,41 | 248,81 | 244,35 | 248,72 | 1,15% | 1.464.781,00 |
| 26.01.2024 | 246,00 | 247,55 | 245,01 | 245,89 | 0,03% | 1.138.692,00 |
| 25.01.2024 | 243,73 | 246,29 | 241,87 | 245,82 | 1,76% | 1.678.461,00 |
| 24.01.2024 | 244,93 | 244,99 | 241,45 | 241,57 | -0,69% | 1.541.938,00 |
| 23.01.2024 | 244,00 | 244,00 | 239,17 | 243,25 | -0,27% | 1.959.271,00 |
| 22.01.2024 | 245,76 | 246,95 | 243,66 | 243,90 | -0,29% | 1.727.434,00 |
| 19.01.2024 | 241,77 | 244,62 | 240,05 | 244,60 | 1,87% | 1.500.477,00 |
| 18.01.2024 | 237,30 | 240,68 | 236,20 | 240,12 | 1,21% | 1.295.292,00 |
| 17.01.2024 | 236,90 | 238,98 | 236,04 | 237,26 | -1,85% | 2.041.823,00 |
| 16.01.2024 | 241,18 | 243,25 | 239,20 | 241,74 | -0,15% | 1.538.271,00 |
| 12.01.2024 | 244,27 | 244,27 | 240,77 | 242,11 | -0,54% | 1.011.668,00 |
| 11.01.2024 | 241,40 | 243,65 | 239,22 | 243,42 | 1,05% | 1.366.590,00 |
| 10.01.2024 | 241,00 | 242,41 | 239,80 | 240,89 | 0,59% | 1.232.995,00 |
| 09.01.2024 | 237,45 | 239,76 | 235,67 | 239,48 | 0,21% | 974.324,00 |
| 08.01.2024 | 236,13 | 239,17 | 234,20 | 238,98 | 1,75% | 1.278.656,00 |
| 05.01.2024 | 234,58 | 235,56 | 233,73 | 234,86 | 0,16% | 985.758,00 |
| 04.01.2024 | 233,76 | 236,95 | 233,76 | 234,48 | 0,59% | 1.303.589,00 |
| 03.01.2024 | 237,40 | 237,44 | 231,84 | 233,10 | -2,43% | 1.843.236,00 |
| 02.01.2024 | 238,89 | 240,27 | 236,85 | 238,90 | -0,80% | 1.309.123,00 |
| 29.12.2023 | 241,29 | 241,97 | 239,91 | 240,82 | 0,03% | 949.063,00 |
| 28.12.2023 | 239,50 | 241,84 | 238,39 | 240,75 | -0,03% | 773.334,00 |
| 27.12.2023 | 240,03 | 241,36 | 239,82 | 240,82 | 0,25% | 938.375,00 |
| 26.12.2023 | 238,73 | 240,72 | 238,73 | 240,21 | 0,66% | 683.926,00 |
| 22.12.2023 | 237,90 | 239,26 | 237,30 | 238,64 | 0,57% | 743.080,00 |
| 21.12.2023 | 235,72 | 237,45 | 234,18 | 237,29 | 1,43% | 1.054.521,00 |
| 20.12.2023 | 237,98 | 238,59 | 233,74 | 233,95 | -1,76% | 1.435.139,00 |
| 19.12.2023 | 237,69 | 239,06 | 236,65 | 238,15 | 0,43% | 1.012.975,00 |
| 18.12.2023 | 237,71 | 238,70 | 236,37 | 237,13 | -0,12% | 1.523.957,00 |
| 15.12.2023 | 234,25 | 238,48 | 233,91 | 237,41 | -0,12% | 4.369.975,00 |
| 14.12.2023 | 238,84 | 239,89 | 235,87 | 237,70 | 0,38% | 2.209.005,00 |
| 13.12.2023 | 237,46 | 238,08 | 234,36 | 236,79 | -0,11% | 1.210.289,00 |
| 12.12.2023 | 235,03 | 237,62 | 234,81 | 237,05 | 1,01% | 1.258.935,00 |
| 11.12.2023 | 233,73 | 236,68 | 232,70 | 234,68 | 1,02% | 1.575.180,00 |
| 08.12.2023 | 228,18 | 233,45 | 227,93 | 232,31 | 1,92% | 1.909.765,00 |
| 07.12.2023 | 227,74 | 229,34 | 226,80 | 227,93 | 0,45% | 1.397.899,00 |
| 06.12.2023 | 228,04 | 232,59 | 226,63 | 226,92 | 0,59% | 1.305.378,00 |
| 05.12.2023 | 227,42 | 227,88 | 224,61 | 225,60 | -1,14% | 1.392.617,00 |
| 04.12.2023 | 228,62 | 229,32 | 226,19 | 228,20 | -0,98% | 1.592.443,00 |