347,900€
-1,01%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 351,95 | 354,95 | 351,65 | 354,50 | 0,87% | - |
| 21.04.2026 | 347,00 | 355,50 | 346,60 | 351,45 | 1,62% | 4,00 |
| 20.04.2026 | 343,50 | 348,00 | 341,80 | 345,85 | 0,13% | 12,00 |
| 17.04.2026 | 333,15 | 348,15 | 333,15 | 345,40 | 3,55% | 877,00 |
| 16.04.2026 | 335,00 | 337,25 | 329,20 | 333,55 | -0,27% | 10,00 |
| 15.04.2026 | 340,80 | 344,95 | 330,00 | 334,45 | -2,18% | 624,00 |
| 14.04.2026 | 343,70 | 348,25 | 336,85 | 341,90 | 0,09% | 207,00 |
| 13.04.2026 | 340,10 | 346,70 | 337,60 | 341,60 | -0,90% | 7,00 |
| 10.04.2026 | 342,05 | 347,10 | 340,85 | 344,70 | 1,09% | 172,00 |
| 09.04.2026 | 329,00 | 341,05 | 327,45 | 341,00 | 2,97% | 23,00 |
| 08.04.2026 | 327,80 | 334,50 | 326,00 | 331,15 | 4,94% | - |
| 07.04.2026 | 313,25 | 316,70 | 310,65 | 315,55 | 0,69% | - |
| 02.04.2026 | 316,98 | 316,98 | 306,30 | 313,40 | -0,78% | 10,00 |
| 01.04.2026 | 310,63 | 317,60 | 309,25 | 315,85 | 2,13% | - |
| 31.03.2026 | 303,00 | 310,90 | 299,58 | 309,25 | 3,01% | 20,00 |
| 30.03.2026 | 310,50 | 317,25 | 298,52 | 300,20 | -3,17% | 935,00 |
| 27.03.2026 | 316,27 | 317,90 | 309,20 | 310,02 | -0,43% | - |
| 26.03.2026 | 323,35 | 324,75 | 309,45 | 311,38 | -4,12% | 2,00 |
| 25.03.2026 | 324,45 | 329,27 | 322,35 | 324,75 | 0,14% | 3,00 |
| 24.03.2026 | 308,08 | 324,40 | 307,20 | 324,30 | 4,44% | 30,00 |
| 23.03.2026 | 305,92 | 318,98 | 302,30 | 310,50 | 0,46% | 1.387,00 |
| 20.03.2026 | 311,77 | 317,30 | 306,17 | 309,08 | -0,73% | 2,00 |
| 19.03.2026 | 316,00 | 316,48 | 304,00 | 311,35 | -1,26% | 1,00 |
| 18.03.2026 | 318,10 | 321,60 | 314,00 | 315,33 | 0,30% | 32,00 |
| 17.03.2026 | 318,42 | 321,25 | 308,35 | 314,38 | 0,19% | 1,00 |
| 16.03.2026 | 313,95 | 319,80 | 308,00 | 313,77 | 0,76% | 1,00 |
| 13.03.2026 | 305,13 | 315,17 | 302,02 | 311,40 | 2,87% | 9,00 |
| 12.03.2026 | 304,95 | 308,38 | 300,17 | 302,70 | -1,64% | 1,00 |
| 11.03.2026 | 312,60 | 317,30 | 307,15 | 307,75 | -1,22% | - |
| 10.03.2026 | 304,73 | 315,90 | 302,42 | 311,55 | 1,99% | 231,00 |
| 09.03.2026 | 294,52 | 306,00 | 292,42 | 305,48 | 1,77% | 1,00 |
| 06.03.2026 | 307,23 | 308,45 | 294,83 | 300,17 | -1,38% | 25,00 |
| 05.03.2026 | 305,85 | 307,65 | 298,73 | 304,38 | -0,26% | 1,00 |
| 04.03.2026 | 302,98 | 311,50 | 302,27 | 305,17 | -0,47% | - |
| 03.03.2026 | 318,48 | 322,00 | 303,60 | 306,63 | -5,14% | 216,00 |
| 02.03.2026 | 314,58 | 323,25 | 310,55 | 323,25 | 2,23% | 25,00 |
| 27.02.2026 | 317,13 | 318,40 | 310,65 | 316,20 | 0,50% | - |
| 26.02.2026 | 318,25 | 321,15 | 305,83 | 314,63 | -0,94% | 19,00 |
| 25.02.2026 | 318,13 | 321,33 | 307,27 | 317,60 | -0,13% | 7,00 |
| 24.02.2026 | 307,48 | 320,75 | 306,98 | 318,00 | 3,51% | 10,00 |
| 23.02.2026 | 316,90 | 316,90 | 304,98 | 307,23 | -2,74% | 53,00 |
| 20.02.2026 | 321,58 | 324,50 | 314,27 | 315,88 | -1,45% | 7,00 |
| 19.02.2026 | 324,60 | 325,80 | 319,33 | 320,52 | -0,93% | - |
| 18.02.2026 | 330,60 | 335,20 | 321,70 | 323,52 | -1,71% | 6,00 |
| 17.02.2026 | 328,13 | 332,25 | 325,55 | 329,15 | -0,54% | 31,00 |
| 16.02.2026 | 328,73 | 331,45 | 327,77 | 330,95 | 0,17% | 52,00 |
| 13.02.2026 | 329,02 | 332,13 | 324,95 | 330,40 | 0,49% | 22,00 |
| 12.02.2026 | 333,92 | 343,58 | 327,52 | 328,80 | -1,38% | 54,00 |
| 11.02.2026 | 317,63 | 337,88 | 317,63 | 333,40 | 4,83% | 1,00 |
| 10.02.2026 | 318,63 | 321,27 | 315,45 | 318,02 | 0,28% | 40,00 |
| 09.02.2026 | 317,63 | 319,42 | 311,42 | 317,13 | 0,13% | 1,00 |
| 06.02.2026 | 300,25 | 316,88 | 299,17 | 316,73 | 5,22% | 1,00 |
| 05.02.2026 | 316,52 | 316,52 | 300,23 | 301,00 | -3,18% | 10,00 |
| 04.02.2026 | 305,40 | 318,88 | 301,10 | 310,88 | 2,03% | 15,00 |
| 03.02.2026 | 305,33 | 318,02 | 277,33 | 304,70 | -0,16% | 21,00 |
| 02.02.2026 | 289,90 | 306,48 | 288,38 | 305,20 | 3,25% | 7,00 |
| 30.01.2026 | 295,77 | 298,20 | 291,33 | 295,60 | 0,16% | - |
| 29.01.2026 | 290,30 | 301,38 | 286,70 | 295,13 | 1,60% | 3,00 |
| 28.01.2026 | 286,65 | 292,42 | 283,58 | 290,48 | 2,61% | 1,00 |
| 27.01.2026 | 281,08 | 285,20 | 276,88 | 283,10 | 0,92% | 7,00 |
| 26.01.2026 | 279,90 | 290,40 | 275,65 | 280,52 | 0,05% | 9,00 |
| 23.01.2026 | 284,58 | 286,77 | 280,38 | 280,38 | -1,38% | - |
| 22.01.2026 | 290,63 | 294,00 | 283,00 | 284,30 | -1,51% | 8,00 |
| 21.01.2026 | 288,60 | 293,25 | 285,88 | 288,65 | -0,35% | 2,00 |
| 20.01.2026 | 297,65 | 297,65 | 284,55 | 289,67 | -2,66% | 21,00 |
| 19.01.2026 | 293,25 | 300,00 | 292,55 | 297,60 | 0,33% | 50,00 |
| 16.01.2026 | 288,65 | 301,35 | 286,38 | 296,63 | 3,34% | - |
| 15.01.2026 | 284,38 | 293,70 | 284,15 | 287,05 | 1,12% | 143,00 |
| 14.01.2026 | 285,58 | 286,83 | 282,05 | 283,88 | -0,18% | - |
| 13.01.2026 | 282,85 | 286,20 | 281,70 | 284,38 | 1,26% | 7,00 |
| 12.01.2026 | 279,13 | 282,55 | 275,73 | 280,83 | 0,77% | 1,00 |
| 09.01.2026 | 275,13 | 279,52 | 274,35 | 278,67 | 1,38% | 1,00 |
| 08.01.2026 | 274,08 | 277,35 | 270,77 | 274,88 | -0,36% | 12,00 |
| 07.01.2026 | 287,42 | 288,73 | 275,35 | 275,88 | -2,98% | 1,00 |
| 06.01.2026 | 274,95 | 284,45 | 269,85 | 284,35 | 3,18% | 5,00 |
| 05.01.2026 | 279,42 | 283,17 | 275,40 | 275,58 | -1,33% | 2,00 |
| 02.01.2026 | 273,77 | 279,88 | 271,35 | 279,30 | 2,31% | 45,00 |
| 30.12.2025 | 272,23 | 273,00 | 272,23 | 273,00 | 0,08% | - |
| 29.12.2025 | 273,65 | 276,17 | 271,25 | 272,77 | -0,41% | - |
| 23.12.2025 | 272,70 | 275,05 | 270,95 | 273,90 | 0,56% | - |
| 22.12.2025 | 272,38 | 275,98 | 271,02 | 272,38 | 0,40% | - |
| 19.12.2025 | 267,95 | 275,30 | 267,95 | 271,30 | 0,78% | 31,00 |
| 18.12.2025 | 269,55 | 274,75 | 267,90 | 269,20 | 0,13% | 1,00 |
| 17.12.2025 | 280,80 | 286,15 | 265,63 | 268,85 | -3,83% | - |
| 16.12.2025 | 280,20 | 283,50 | 277,75 | 279,55 | -1,28% | 2,00 |
| 15.12.2025 | 285,40 | 287,45 | 281,75 | 283,17 | -0,50% | 19,00 |
| 12.12.2025 | 298,50 | 302,45 | 281,10 | 284,60 | -4,34% | - |
| 11.12.2025 | 301,63 | 301,63 | 291,17 | 297,50 | -1,69% | - |
| 10.12.2025 | 293,98 | 303,17 | 293,98 | 302,63 | 2,68% | - |
| 09.12.2025 | 295,52 | 299,77 | 293,90 | 294,73 | 0,14% | - |
| 08.12.2025 | 290,48 | 297,48 | 288,73 | 294,30 | 1,54% | 30,00 |
| 05.12.2025 | 292,67 | 294,08 | 288,88 | 289,83 | -0,52% | 1,00 |
| 04.12.2025 | 287,77 | 292,40 | 285,58 | 291,35 | 1,27% | - |
| 03.12.2025 | 286,80 | 288,33 | 277,65 | 287,70 | -0,39% | 3,00 |
| 02.12.2025 | 293,73 | 296,38 | 287,25 | 288,83 | -1,91% | 36,00 |
| 01.12.2025 | 298,55 | 298,55 | 291,05 | 294,45 | -1,22% | - |
| 28.11.2025 | 296,27 | 299,80 | 295,40 | 298,10 | 0,78% | - |
| 27.11.2025 | 295,90 | 296,30 | 294,73 | 295,80 | -0,24% | 7,00 |
| 26.11.2025 | 291,30 | 297,00 | 290,52 | 296,50 | 1,63% | 3,00 |
| 25.11.2025 | 286,90 | 293,23 | 280,63 | 291,75 | 1,87% | 2,00 |