Holen Sie sich die Stockscreener-App
333.11
1.94%
-6.60
Handel nachbörslich:
333.58
0.47
+0.14%
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 |
|---|---|---|---|---|---|
| 2025-12-02 | $343.8 | $332.9 | $10.90 | 3,849,146.0 | -1.94% |
| 2025-12-01 | $343.9 | $338.4 | $5.49 | 2,247,076.0 | -1.79% |
| 2025-11-28 | $347.9 | $341.6 | $6.25 | 935,122.0 | +1.23% |
| 2025-11-26 | $344.6 | $337.2 | $7.42 | 2,466,829.0 | +1.50% |
| 2025-11-25 | $339.1 | $324.7 | $14.36 | 3,966,014.0 | +1.88% |
| 2025-11-24 | $335.6 | $329.3 | $6.37 | 3,663,235.0 | -0.39% |
| 2025-11-21 | $332.2 | $320.2 | $12.02 | 4,393,672.0 | +1.07% |
| 2025-11-20 | $357.8 | $326.9 | $30.83 | 4,544,755.0 | -5.05% |
| 2025-11-19 | $346.2 | $338.7 | $7.54 | 2,586,573.0 | +2.18% |
| 2025-11-18 | $343.0 | $335.1 | $7.90 | 3,152,060.0 | -1.30% |
| 2025-11-17 | $353.5 | $339.8 | $13.65 | 3,016,809.0 | -2.74% |
| 2025-11-14 | $361.0 | $347.0 | $14.00 | 3,383,985.0 | -0.47% |
| 2025-11-13 | $368.5 | $352.4 | $16.11 | 2,755,065.0 | -4.15% |
| 2025-11-12 | $372.0 | $366.4 | $5.63 | 1,951,391.0 | +0.40% |
| 2025-11-11 | $380.0 | $366.8 | $13.25 | 3,102,913.0 | -3.07% |
| 2025-11-10 | $382.6 | $372.4 | $10.16 | 1,801,268.0 | +1.55% |
| 2025-11-07 | $376.1 | $364.2 | $11.87 | 2,604,095.0 | -0.96% |
| 2025-11-06 | $386.6 | $373.9 | $12.76 | 2,234,851.0 | -2.09% |
| 2025-11-05 | $394.1 | $376.7 | $17.48 | 3,075,069.0 | +2.04% |
| 2025-11-04 | $382.6 | $352.1 | $30.53 | 7,548,094.0 | -2.29% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $343.9 | $332.9 | $11.01 | 9,945,368.0 | -3.69% |
| 2025-11 | $394.1 | $320.2 | $73.94 | 60,433,028.0 | -9.35% |
| 2025-10 | $393.6 | $353.6 | $40.03 | 45,477,980.0 | +1.95% |
| 2025-09 | $382.9 | $339.7 | $43.26 | 48,520,838.0 | +7.19% |
| 2025-08 | $386.5 | $339.3 | $47.26 | 51,299,623.0 | -9.25% |
| 2025-07 | $399.6 | $345.7 | $53.82 | 44,982,303.0 | +7.77% |
| 2025-06 | $358.3 | $311.9 | $46.39 | 44,762,407.0 | +11.49% |
| 2025-05 | $334.0 | $286.6 | $47.38 | 51,658,544.0 | +8.77% |
| 2025-04 | $295.1 | $231.8 | $63.25 | 72,238,079.0 | +8.29% |
| 2025-03 | $304.9 | $262.7 | $42.26 | 76,556,768.0 | -7.33% |
| 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% |
0.33%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):