297,700€
-3,28%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 308,73 | 308,98 | 296,48 | 306,92 | -0,54% | - |
30.05.2024 | 305,73 | 309,13 | 303,10 | 308,60 | 0,13% | 60,00 |
29.05.2024 | 309,65 | 314,67 | 306,88 | 308,20 | -0,77% | - |
28.05.2024 | 316,23 | 317,73 | 307,48 | 310,60 | -1,77% | - |
27.05.2024 | 314,20 | 317,60 | 313,83 | 316,20 | 0,64% | 112,00 |
24.05.2024 | 313,23 | 318,05 | 310,38 | 314,17 | 0,37% | 24,00 |
23.05.2024 | 313,95 | 317,65 | 310,10 | 313,02 | 0,74% | 156,00 |
22.05.2024 | 310,23 | 312,15 | 307,23 | 310,73 | 0,15% | 40,00 |
21.05.2024 | 306,33 | 310,58 | 305,77 | 310,27 | 1,12% | 220,00 |
20.05.2024 | 303,73 | 309,00 | 302,67 | 306,85 | 1,06% | - |
17.05.2024 | 303,98 | 307,88 | 299,40 | 303,63 | -0,08% | 10,00 |
16.05.2024 | 310,73 | 312,98 | 303,77 | 303,88 | -2,09% | 100,00 |
15.05.2024 | 305,45 | 312,35 | 305,35 | 310,38 | 1,66% | - |
14.05.2024 | 304,60 | 307,15 | 297,48 | 305,30 | 0,21% | - |
13.05.2024 | 307,10 | 310,50 | 301,73 | 304,65 | -0,72% | 4,00 |
10.05.2024 | 310,38 | 314,08 | 305,98 | 306,85 | -0,70% | - |
09.05.2024 | 308,02 | 310,20 | 305,92 | 309,00 | 0,45% | - |
08.05.2024 | 304,90 | 311,27 | 301,90 | 307,63 | 1,03% | - |
07.05.2024 | 304,05 | 305,77 | 301,17 | 304,50 | 0,15% | 15,00 |
06.05.2024 | 299,63 | 304,05 | 297,92 | 304,05 | 2,08% | 8,00 |
03.05.2024 | 294,60 | 300,10 | 292,02 | 297,85 | 1,37% | 24,00 |
02.05.2024 | 293,30 | 296,27 | 285,95 | 293,83 | -1,48% | 120,00 |
30.04.2024 | 306,20 | 313,40 | 291,60 | 298,25 | -2,11% | 105,00 |
29.04.2024 | 303,25 | 306,70 | 299,45 | 304,67 | 2,05% | 360,00 |
26.04.2024 | 296,20 | 304,17 | 295,35 | 298,55 | 1,02% | 12,00 |
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% | - |