Holen Sie sich die Stockscreener-App
348.22
1.52%
5.23
Handel nachbörslich:
348.22
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $348.3 | $341.6 | $6.66 | 1,858,536.0 | +1.52% |
| 2025-09-03 | $346.1 | $339.7 | $6.40 | 1,520,158.0 | -0.22% |
| 2025-09-02 | $344.6 | $339.9 | $4.71 | 2,461,353.0 | -1.54% |
| 2025-08-29 | $356.5 | $345.3 | $11.25 | 2,385,749.0 | -1.74% |
| 2025-08-28 | $357.2 | $352.7 | $4.48 | 1,771,737.0 | +1.12% |
| 2025-08-27 | $353.7 | $350.0 | $3.68 | 1,433,156.0 | -0.18% |
| 2025-08-26 | $353.1 | $345.7 | $7.42 | 1,994,568.0 | +1.79% |
| 2025-08-25 | $350.1 | $345.7 | $4.41 | 1,046,793.0 | -0.51% |
| 2025-08-22 | $353.1 | $345.1 | $7.98 | 1,950,397.0 | +0.65% |
| 2025-08-21 | $348.6 | $344.3 | $4.32 | 1,437,847.0 | -0.24% |
| 2025-08-20 | $347.6 | $339.3 | $8.30 | 2,453,620.0 | -0.80% |
| 2025-08-19 | $353.5 | $347.2 | $6.26 | 1,868,162.0 | -1.27% |
| 2025-08-18 | $354.1 | $348.7 | $5.34 | 1,158,319.0 | +0.70% |
| 2025-08-15 | $355.0 | $350.3 | $4.73 | 1,899,095.0 | -1.15% |
| 2025-08-14 | $358.7 | $352.0 | $6.66 | 1,894,761.0 | -0.67% |
| 2025-08-13 | $365.2 | $351.8 | $13.42 | 2,750,318.0 | -1.60% |
| 2025-08-12 | $363.6 | $358.8 | $4.77 | 2,488,393.0 | +0.89% |
| 2025-08-11 | $363.2 | $358.0 | $5.24 | 2,849,641.0 | -0.75% |
| 2025-08-08 | $364.1 | $359.4 | $4.72 | 2,138,281.0 | +0.74% |
| 2025-08-07 | $361.3 | $354.0 | $7.28 | 3,056,525.0 | +0.56% |
| 2025-08-06 | $362.7 | $354.3 | $8.34 | 4,505,077.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $348.3 | $339.7 | $8.61 | 7,698,583.0 | -0.26% |
| 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% |
3.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):