322,150€
0,37%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 320,73 | 327,90 | 320,73 | 324,02 | 0,96% | 1,00 |
| 23.10.2025 | 310,55 | 321,75 | 308,58 | 320,95 | 2,97% | 17,00 |
| 22.10.2025 | 323,15 | 328,58 | 305,08 | 311,70 | -3,41% | 4,00 |
| 21.10.2025 | 324,65 | 325,52 | 320,02 | 322,70 | -0,53% | 7,00 |
| 20.10.2025 | 320,17 | 325,92 | 320,17 | 324,42 | 1,28% | - |
| 17.10.2025 | 322,10 | 324,63 | 312,48 | 320,33 | -0,41% | 20,00 |
| 16.10.2025 | 327,30 | 331,42 | 319,00 | 321,65 | -1,91% | - |
| 15.10.2025 | 322,88 | 331,90 | 322,38 | 327,92 | 1,35% | 2,00 |
| 14.10.2025 | 323,58 | 326,48 | 314,50 | 323,55 | -0,27% | - |
| 13.10.2025 | 316,27 | 331,30 | 316,27 | 324,42 | 1,93% | 30,00 |
| 10.10.2025 | 326,17 | 334,70 | 318,10 | 318,27 | -2,61% | 243,00 |
| 09.10.2025 | 323,38 | 330,75 | 323,33 | 326,80 | 0,79% | - |
| 08.10.2025 | 318,20 | 326,48 | 318,20 | 324,23 | 1,58% | 13,00 |
| 07.10.2025 | 324,50 | 329,48 | 315,02 | 319,17 | -1,35% | - |
| 06.10.2025 | 319,73 | 329,42 | 318,70 | 323,55 | 1,76% | 3,00 |
| 03.10.2025 | 321,30 | 322,77 | 316,85 | 317,95 | -1,09% | 1,00 |
| 02.10.2025 | 318,73 | 324,88 | 316,50 | 321,45 | 0,83% | - |
| 01.10.2025 | 318,20 | 322,38 | 313,73 | 318,80 | -0,15% | - |
| 30.09.2025 | 313,13 | 319,27 | 311,45 | 319,27 | 1,79% | 1,00 |
| 29.09.2025 | 312,15 | 316,52 | 311,40 | 313,67 | 0,46% | 2,00 |
| 26.09.2025 | 313,17 | 315,73 | 308,13 | 312,25 | -0,41% | - |
| 25.09.2025 | 317,13 | 318,40 | 308,48 | 313,55 | -1,27% | 1,00 |
| 24.09.2025 | 311,88 | 317,92 | 311,83 | 317,58 | 2,31% | - |
| 23.09.2025 | 320,60 | 323,95 | 310,02 | 310,40 | -3,46% | - |
| 22.09.2025 | 318,88 | 324,42 | 314,45 | 321,52 | 0,82% | 6,00 |
| 19.09.2025 | 312,65 | 319,17 | 312,65 | 318,92 | 0,88% | 4,00 |
| 18.09.2025 | 307,92 | 317,65 | 307,92 | 316,15 | 2,63% | 1,00 |
| 17.09.2025 | 313,08 | 315,52 | 303,58 | 308,05 | -1,86% | 27,00 |
| 16.09.2025 | 319,38 | 323,50 | 311,70 | 313,88 | -1,75% | 1,00 |
| 15.09.2025 | 311,95 | 321,52 | 311,52 | 319,45 | 2,42% | 1,00 |
| 12.09.2025 | 307,00 | 313,27 | 302,13 | 311,90 | 1,74% | - |
| 11.09.2025 | 311,00 | 314,17 | 306,52 | 306,58 | -0,47% | - |
| 10.09.2025 | 298,90 | 311,88 | 296,13 | 308,02 | 3,95% | 20,00 |
| 09.09.2025 | 297,55 | 300,30 | 292,92 | 296,33 | -0,21% | 1,00 |
| 08.09.2025 | 297,33 | 300,05 | 290,60 | 296,95 | -0,33% | 7,00 |
| 05.09.2025 | 299,25 | 300,77 | 291,42 | 297,92 | -0,30% | 17,00 |
| 04.09.2025 | 294,55 | 298,90 | 293,27 | 298,83 | 1,68% | - |
| 03.09.2025 | 294,77 | 297,02 | 291,33 | 293,88 | -0,40% | - |
| 02.09.2025 | 300,23 | 301,48 | 292,35 | 295,05 | -1,67% | - |
| 01.09.2025 | 298,95 | 302,40 | 297,38 | 300,05 | 0,56% | - |
| 29.08.2025 | 304,77 | 305,25 | 295,20 | 298,38 | -1,95% | - |
| 28.08.2025 | 303,73 | 305,95 | 300,05 | 304,30 | 0,68% | 2,00 |
| 27.08.2025 | 304,42 | 305,80 | 301,83 | 302,25 | -0,18% | - |
| 26.08.2025 | 297,95 | 303,30 | 295,20 | 302,80 | 1,62% | - |
| 25.08.2025 | 296,85 | 301,65 | 296,13 | 297,98 | 0,54% | 11,00 |
| 22.08.2025 | 298,75 | 301,10 | 295,65 | 296,38 | -0,41% | - |
| 21.08.2025 | 296,65 | 299,92 | 294,60 | 297,60 | 0,13% | 1,00 |
| 20.08.2025 | 299,15 | 300,50 | 291,13 | 297,20 | -0,70% | 1,00 |
| 19.08.2025 | 302,75 | 305,52 | 297,95 | 299,30 | -1,25% | 5,00 |
| 18.08.2025 | 301,30 | 303,42 | 298,65 | 303,10 | 1,08% | - |
| 15.08.2025 | 303,52 | 307,50 | 299,48 | 299,88 | -1,59% | - |
| 14.08.2025 | 305,02 | 307,67 | 302,40 | 304,73 | -0,24% | - |
| 13.08.2025 | 310,60 | 313,58 | 300,48 | 305,45 | -1,81% | 5,00 |
| 12.08.2025 | 310,20 | 312,42 | 307,95 | 311,08 | 0,24% | - |
| 11.08.2025 | 311,63 | 314,70 | 308,83 | 310,33 | -0,40% | 1,00 |
| 08.08.2025 | 308,80 | 312,38 | 308,25 | 311,58 | 1,10% | 2,00 |
| 07.08.2025 | 306,13 | 314,10 | 304,17 | 308,17 | 0,05% | 3,00 |
| 06.08.2025 | 309,50 | 313,40 | 305,15 | 308,02 | -0,26% | 5,00 |
| 05.08.2025 | 335,55 | 343,15 | 306,25 | 308,83 | -7,09% | 21,00 |
| 04.08.2025 | 329,60 | 338,63 | 329,60 | 332,38 | 0,72% | - |
| 01.08.2025 | 339,50 | 344,05 | 322,77 | 330,00 | -2,03% | - |
| 31.07.2025 | 342,88 | 347,30 | 336,42 | 336,83 | -1,39% | 22,00 |
| 30.07.2025 | 339,25 | 345,17 | 337,05 | 341,58 | 1,13% | 5,00 |
| 29.07.2025 | 339,42 | 347,17 | 335,40 | 337,77 | -0,41% | 4,00 |
| 28.07.2025 | 334,45 | 347,50 | 334,45 | 339,15 | 1,37% | 22,00 |
| 25.07.2025 | 328,65 | 338,35 | 327,48 | 334,55 | 2,08% | 17,00 |
| 24.07.2025 | 324,35 | 328,17 | 322,10 | 327,73 | 1,58% | - |
| 23.07.2025 | 317,58 | 326,25 | 315,95 | 322,63 | 1,66% | 6,00 |
| 22.07.2025 | 319,80 | 320,33 | 312,10 | 317,35 | -0,74% | - |
| 21.07.2025 | 325,63 | 326,85 | 319,58 | 319,70 | -1,88% | 1,00 |
| 18.07.2025 | 326,70 | 329,77 | 325,48 | 325,83 | -0,62% | - |
| 17.07.2025 | 312,23 | 328,60 | 311,80 | 327,85 | 5,05% | - |
| 16.07.2025 | 311,20 | 314,92 | 305,17 | 312,08 | -0,17% | - |
| 15.07.2025 | 306,83 | 318,13 | 306,83 | 312,60 | 1,24% | 1,00 |
| 14.07.2025 | 308,65 | 311,45 | 303,23 | 308,77 | 0,06% | 1,00 |
| 11.07.2025 | 306,27 | 309,23 | 303,23 | 308,58 | 0,87% | 13,00 |
| 10.07.2025 | 307,17 | 309,20 | 296,27 | 305,90 | -0,37% | 1,00 |
| 09.07.2025 | 304,48 | 309,50 | 303,58 | 307,05 | 0,79% | - |
| 08.07.2025 | 307,92 | 310,00 | 298,80 | 304,65 | -0,40% | - |
| 07.07.2025 | 308,35 | 312,65 | 303,20 | 305,88 | -0,79% | 1,00 |
| 04.07.2025 | 307,88 | 308,80 | 305,98 | 308,30 | 0,06% | 15,00 |
| 03.07.2025 | 303,83 | 309,17 | 300,67 | 308,13 | 1,44% | 16,00 |
| 02.07.2025 | 299,40 | 303,80 | 299,40 | 303,75 | 0,81% | - |
| 01.07.2025 | 302,90 | 303,98 | 297,63 | 301,30 | -0,67% | - |
| 30.06.2025 | 300,35 | 304,45 | 300,35 | 303,33 | 0,39% | - |
| 27.06.2025 | 298,05 | 305,27 | 297,15 | 302,15 | 1,43% | - |
| 26.06.2025 | 293,50 | 298,30 | 292,35 | 297,90 | 1,31% | - |
| 25.06.2025 | 295,30 | 299,10 | 293,05 | 294,05 | -0,62% | - |
| 24.06.2025 | 288,95 | 297,00 | 288,35 | 295,88 | 2,78% | - |
| 23.06.2025 | 288,25 | 289,42 | 281,45 | 287,88 | 0,06% | - |
| 20.06.2025 | 288,00 | 294,45 | 286,88 | 287,70 | -0,10% | - |
| 19.06.2025 | 291,70 | 291,90 | 287,98 | 287,98 | -1,04% | 5,00 |
| 18.06.2025 | 287,90 | 294,13 | 286,80 | 291,00 | 1,13% | 27,00 |
| 17.06.2025 | 292,63 | 294,10 | 287,20 | 287,75 | -1,56% | - |
| 16.06.2025 | 280,33 | 293,65 | 280,02 | 292,30 | 4,44% | - |
| 13.06.2025 | 283,48 | 286,48 | 278,45 | 279,88 | -1,81% | - |
| 12.06.2025 | 283,52 | 286,50 | 278,05 | 285,02 | 0,48% | 5,00 |
| 11.06.2025 | 283,65 | 285,27 | 279,40 | 283,67 | -0,04% | - |
| 10.06.2025 | 286,08 | 288,35 | 279,30 | 283,80 | -0,46% | - |
| 09.06.2025 | 288,52 | 292,38 | 285,13 | 285,13 | -2,09% | 52,00 |