Holen Sie sich die Stockscreener-App
297.37
3.71%
-11.45
Handel nachbörslich:
299.60
2.23
+0.75%
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $309.4 | $295.0 | $14.38 | 4,291,043.0 | -3.71% |
| 2025-02-20 | $310.0 | $305.8 | $4.16 | 1,937,490.0 | -0.20% |
| 2025-02-19 | $311.7 | $307.3 | $4.44 | 2,638,487.0 | -1.18% |
| 2025-02-18 | $316.6 | $310.4 | $6.19 | 2,599,565.0 | +1.28% |
| 2025-02-14 | $311.4 | $307.5 | $3.88 | 2,476,641.0 | +0.44% |
| 2025-02-13 | $312.8 | $304.1 | $8.69 | 2,972,516.0 | -0.67% |
| 2025-02-12 | $312.0 | $305.7 | $6.27 | 2,595,503.0 | -2.09% |
| 2025-02-11 | $318.2 | $311.1 | $7.15 | 3,134,779.0 | -1.05% |
| 2025-02-10 | $320.1 | $312.5 | $7.70 | 2,632,173.0 | +2.18% |
| 2025-02-07 | $322.6 | $312.0 | $10.67 | 2,574,355.0 | -0.89% |
| 2025-02-06 | $323.7 | $312.8 | $10.91 | 3,303,427.0 | +0.19% |
| 2025-02-05 | $316.8 | $311.3 | $5.46 | 3,043,641.0 | +0.17% |
| 2025-02-04 | $319.6 | $313.0 | $6.59 | 2,280,280.0 | -0.23% |
| 2025-02-03 | $322.1 | $311.1 | $10.98 | 3,017,480.0 | -3.38% |
| 2025-01-31 | $330.6 | $314.4 | $16.15 | 6,223,142.0 | -0.20% |
| 2025-01-30 | $329.6 | $321.1 | $8.48 | 4,587,644.0 | +2.99% |
| 2025-01-29 | $319.6 | $310.1 | $9.43 | 4,147,834.0 | +1.58% |
| 2025-01-28 | $313.7 | $298.3 | $15.37 | 8,615,214.0 | +0.36% |
| 2025-01-27 | $329.8 | $306.1 | $23.61 | 10,140,580.0 | -15.56% |
| 2025-01-24 | $378.0 | $367.2 | $10.84 | 1,900,174.0 | -0.19% |
| 2025-01-23 | $372.3 | $363.2 | $9.08 | 1,915,952.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $323.7 | $295.0 | $28.66 | 43,788,423.0 | -8.91% |
| 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% |
4.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):