Holen Sie sich die Stockscreener-App
274.17
2.40%
-6.74
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Eaton Corporation Plc-Aktien (ETN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-28 | $279.7 | $271.6 | $8.08 | 3,253,574.0 | -2.40% |
| 2025-03-27 | $285.5 | $278.2 | $7.38 | 3,344,834.0 | -1.61% |
| 2025-03-26 | $298.0 | $283.7 | $14.29 | 4,468,376.0 | -4.83% |
| 2025-03-25 | $304.9 | $296.0 | $8.96 | 3,369,398.0 | -0.94% |
| 2025-03-24 | $304.5 | $298.6 | $5.98 | 2,849,642.0 | +2.50% |
| 2025-03-21 | $296.2 | $289.5 | $6.76 | 3,104,568.0 | -0.03% |
| 2025-03-20 | $300.2 | $290.1 | $10.12 | 3,394,369.0 | +0.33% |
| 2025-03-19 | $299.1 | $290.2 | $8.88 | 3,117,281.0 | +1.35% |
| 2025-03-18 | $295.6 | $288.4 | $7.21 | 2,578,068.0 | -2.22% |
| 2025-03-17 | $300.8 | $293.6 | $7.14 | 2,910,168.0 | +1.23% |
| 2025-03-14 | $294.6 | $286.6 | $8.01 | 3,239,899.0 | +3.49% |
| 2025-03-13 | $291.0 | $280.5 | $10.56 | 5,276,411.0 | -2.86% |
| 2025-03-12 | $300.0 | $285.5 | $14.50 | 5,528,034.0 | +3.45% |
| 2025-03-11 | $287.4 | $274.6 | $12.79 | 4,163,270.0 | +1.69% |
| 2025-03-10 | $282.7 | $272.7 | $10.00 | 4,079,976.0 | -2.59% |
| 2025-03-07 | $286.1 | $273.7 | $12.44 | 4,478,323.0 | +2.68% |
| 2025-03-06 | $280.7 | $272.3 | $8.39 | 3,257,304.0 | -3.54% |
| 2025-03-05 | $288.8 | $278.5 | $10.30 | 3,600,598.0 | +3.05% |
| 2025-03-04 | $283.1 | $277.6 | $5.48 | 1,488,417.0 | +0.27% |
| 2025-03-03 | $296.7 | $276.2 | $20.52 | 4,171,608.0 | -5.07% |
| 2025-02-28 | $293.4 | $284.8 | $8.59 | 3,938,790.0 | +1.01% |
| 2025-02-27 | $302.0 | $288.9 | $13.05 | 4,476,457.0 | -2.34% |
Eaton Corporation Plc-Aktien (ETN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eaton Corporation Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ETN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eaton Corporation Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eaton Corporation Plc-Aktien (ETN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $304.9 | $271.6 | $33.29 | 74,927,692.0 | -6.53% |
| 2025-02 | $323.7 | $282.4 | $41.25 | 63,769,112.0 | -10.15% |
| 2025-01 | $378.0 | $298.3 | $79.71 | 69,775,287.0 | -1.64% |
Eaton Corporation Plc-Aktien (ETN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $378.8 | $327.5 | $51.25 | 33,625,524.0 | -11.46% |
| 2024-11 | $380.0 | $329.6 | $50.34 | 38,319,667.0 | +13.22% |
| 2024-10 | $349.7 | $321.4 | $28.35 | 31,884,882.0 | +0.04% |
| 2024-09 | $336.3 | $281.3 | $54.96 | 44,250,843.0 | +7.99% |
| 2024-08 | $307.6 | $255.7 | $52.00 | 53,241,072.0 | +0.70% |
| 2024-07 | $335.1 | $285.5 | $49.64 | 54,200,128.0 | -2.79% |
| 2024-06 | $335.0 | $310.1 | $24.85 | 42,622,573.0 | -5.80% |
| 2024-05 | $345.2 | $305.3 | $39.93 | 39,387,968.0 | +4.58% |
| 2024-04 | $333.1 | $302.3 | $30.80 | 55,865,388.0 | +1.78% |
| 2024-03 | $317.0 | $288.8 | $28.21 | 39,788,887.0 | +8.19% |
| 2024-02 | $289.9 | $255.5 | $34.40 | 37,043,748.0 | +17.44% |
| 2024-01 | $251.1 | $231.8 | $19.30 | 31,282,518.0 | +2.18% |
Eaton Corporation Plc-Aktien (ETN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $242.0 | $224.6 | $17.36 | 28,917,958.0 | +5.77% |
| 2023-11 | $231.4 | $208.8 | $22.59 | 38,617,217.0 | +9.51% |
| 2023-10 | $220.5 | $191.8 | $28.64 | 50,407,106.0 | -2.52% |
| 2023-09 | $240.4 | $209.0 | $31.42 | 46,830,712.0 | -7.42% |
| 2023-08 | $232.2 | $211.0 | $21.24 | 42,382,896.0 | +12.20% |
| 2023-07 | $211.8 | $196.3 | $15.48 | 38,694,577.0 | +2.10% |
| 2023-06 | $202.4 | $175.3 | $27.06 | 47,372,667.0 | +14.33% |
| 2023-05 | $185.0 | $165.2 | $19.73 | 45,796,709.0 | +5.25% |
| 2023-04 | $172.2 | $155.4 | $16.81 | 37,096,605.0 | -2.46% |
| 2023-03 | $178.8 | $157.9 | $20.85 | 53,206,894.0 | -2.05% |
| 2023-02 | $176.2 | $160.7 | $15.47 | 37,735,105.0 | +7.84% |
| 2023-01 | $166.5 | $150.9 | $15.64 | 32,460,922.0 | +3.35% |
3.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):