Holen Sie sich die Stockscreener-App
374.35
0.27%
-1.02
Handel nachbörslich:
374.35
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 |
|---|---|---|---|---|---|
| 2025-10-14 | $379.1 | $364.4 | $14.79 | 1,668,053.0 | -0.27% |
| 2025-10-13 | $379.2 | $372.8 | $6.36 | 2,089,197.0 | +1.70% |
| 2025-10-10 | $387.6 | $369.1 | $18.54 | 2,159,880.0 | -2.15% |
| 2025-10-09 | $381.9 | $373.3 | $8.58 | 1,722,835.0 | +0.13% |
| 2025-10-08 | $378.9 | $370.2 | $8.72 | 2,143,382.0 | +1.55% |
| 2025-10-07 | $384.9 | $367.5 | $17.37 | 2,321,216.0 | -2.39% |
| 2025-10-06 | $385.7 | $377.6 | $8.11 | 1,851,987.0 | +1.76% |
| 2025-10-03 | $378.0 | $371.6 | $6.43 | 1,370,638.0 | -0.88% |
| 2025-10-02 | $381.6 | $370.8 | $10.78 | 1,777,388.0 | +0.78% |
| 2025-10-01 | $378.0 | $369.1 | $8.94 | 1,589,836.0 | -0.11% |
| 2025-09-30 | $375.0 | $366.4 | $8.54 | 1,804,920.0 | +1.93% |
| 2025-09-29 | $371.0 | $367.0 | $3.96 | 1,456,018.0 | +0.43% |
| 2025-09-26 | $366.5 | $360.3 | $6.25 | 1,629,615.0 | +0.23% |
| 2025-09-25 | $368.2 | $360.3 | $7.82 | 2,028,432.0 | -2.01% |
| 2025-09-24 | $373.6 | $368.2 | $5.41 | 2,213,595.0 | +1.00% |
| 2025-09-23 | $382.0 | $366.1 | $15.94 | 2,775,013.0 | -2.59% |
| 2025-09-22 | $382.9 | $371.9 | $11.00 | 2,397,308.0 | +1.02% |
| 2025-09-19 | $375.4 | $370.0 | $5.38 | 3,482,462.0 | +0.87% |
| 2025-09-18 | $374.1 | $364.4 | $9.61 | 1,856,919.0 | +2.18% |
| 2025-09-17 | $371.5 | $359.3 | $12.18 | 3,478,756.0 | -2.11% |
| 2025-09-16 | $379.0 | $369.6 | $9.33 | 2,249,335.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $387.6 | $364.4 | $23.26 | 20,362,465.0 | +0.03% |
| 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% |
0.59%
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):