359,300€
-1,88%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 362,65 | 362,70 | 344,40 | 357,95 | -2,25% | 1,00 |
| 14.10.2026 | 382,55 | 384,50 | 363,05 | 366,20 | -4,25% | 17,00 |
| 13.10.2026 | 383,45 | 383,45 | 372,50 | 382,45 | -0,09% | 13,00 |
| 12.10.2026 | 383,15 | 388,45 | 380,55 | 382,80 | -0,07% | - |
| 09.10.2026 | 379,05 | 384,95 | 375,40 | 383,05 | 1,24% | - |
| 08.10.2026 | 385,45 | 391,85 | 376,00 | 378,35 | -1,57% | - |
| 07.10.2026 | 395,85 | 398,85 | 378,90 | 384,40 | -2,42% | 40,00 |
| 06.10.2026 | 385,90 | 396,70 | 383,25 | 393,95 | 1,25% | 1,00 |
| 05.10.2026 | 388,75 | 392,40 | 385,25 | 389,10 | 0,61% | 1,00 |
| 02.10.2026 | 389,35 | 401,70 | 386,65 | 386,75 | -0,64% | 1,00 |
| 01.10.2026 | 382,55 | 391,20 | 375,10 | 389,25 | 2,18% | - |
| 30.09.2026 | 382,50 | 384,00 | 377,10 | 380,95 | -0,25% | 2,00 |
| 29.09.2026 | 377,25 | 385,40 | 377,15 | 381,90 | 1,01% | 13,00 |
| 28.09.2026 | 386,80 | 388,70 | 372,65 | 378,10 | -2,08% | 78,00 |
| 25.09.2026 | 388,15 | 393,60 | 382,75 | 386,15 | -0,08% | 4,00 |
| 24.09.2026 | 385,45 | 387,80 | 376,85 | 386,45 | 0,42% | 37,00 |
| 23.09.2026 | 386,15 | 389,15 | 382,45 | 384,85 | -0,31% | - |
| 22.09.2026 | 379,35 | 387,75 | 375,70 | 386,05 | 1,65% | 20,00 |
| 21.09.2026 | 371,40 | 382,15 | 371,40 | 379,80 | 3,40% | 58,00 |
| 18.09.2026 | 359,65 | 367,75 | 356,55 | 367,30 | 2,90% | 21,00 |
| 17.09.2026 | 346,85 | 364,70 | 346,85 | 356,95 | 3,16% | 1,00 |
| 16.09.2026 | 340,80 | 350,05 | 339,95 | 346,00 | 2,10% | 3,00 |
| 15.09.2026 | 341,95 | 347,35 | 337,35 | 338,90 | -0,64% | 4,00 |
| 14.09.2026 | 360,60 | 362,65 | 337,15 | 341,10 | -6,84% | 7,00 |
| 11.09.2026 | 353,20 | 367,80 | 353,20 | 366,15 | 3,74% | 3,00 |
| 10.09.2026 | 357,80 | 359,50 | 349,40 | 352,95 | -1,37% | - |
| 09.09.2026 | 362,95 | 364,10 | 356,50 | 357,85 | -1,66% | 5,00 |
| 08.09.2026 | 357,10 | 369,75 | 357,10 | 363,90 | 2,18% | - |
| 07.09.2026 | 353,75 | 363,30 | 352,10 | 356,15 | 0,88% | 106,00 |
| 04.09.2026 | 341,65 | 353,25 | 341,25 | 353,05 | 3,53% | - |
| 03.09.2026 | 337,10 | 342,20 | 331,10 | 341,00 | 1,16% | 42,00 |
| 02.09.2026 | 339,70 | 340,55 | 332,85 | 337,10 | 0,12% | - |
| 01.09.2026 | 346,95 | 348,40 | 333,55 | 336,70 | -2,59% | 3,00 |
| 31.08.2026 | 347,50 | 350,45 | 344,20 | 345,65 | -0,60% | 14,00 |
| 28.08.2026 | 357,25 | 360,20 | 347,45 | 347,75 | -2,56% | 14,00 |
| 27.08.2026 | 363,50 | 372,85 | 356,60 | 356,90 | -0,79% | 69,00 |
| 26.08.2026 | 352,05 | 359,95 | 349,85 | 359,75 | 2,77% | 7,00 |
| 25.08.2026 | 351,05 | 362,05 | 349,05 | 350,05 | 0,09% | - |
| 24.08.2026 | 360,85 | 360,85 | 349,15 | 349,75 | -2,73% | 21,00 |
| 21.08.2026 | 357,15 | 362,65 | 356,10 | 359,55 | 0,95% | 15,00 |
| 20.08.2026 | 363,65 | 368,05 | 355,95 | 356,15 | -1,94% | 4,00 |
| 19.08.2026 | 373,30 | 375,30 | 357,90 | 363,20 | -2,33% | 39,00 |
| 18.08.2026 | 391,05 | 393,55 | 370,45 | 371,85 | -5,84% | 32,00 |
| 17.08.2026 | 390,40 | 396,15 | 387,85 | 394,90 | 1,10% | 4,00 |
| 14.08.2026 | 393,85 | 396,10 | 388,45 | 390,60 | -0,72% | 7,00 |
| 13.08.2026 | 399,40 | 402,00 | 392,25 | 393,45 | -1,55% | 20,00 |
| 12.08.2026 | 398,20 | 413,55 | 397,95 | 399,65 | 0,49% | 4,00 |
| 11.08.2026 | 385,80 | 401,75 | 380,90 | 397,70 | 2,84% | 73,00 |
| 10.08.2026 | 387,45 | 394,15 | 384,70 | 386,70 | -0,21% | 19,00 |
| 07.08.2026 | 387,40 | 394,05 | 379,95 | 387,50 | -0,48% | 6,00 |
| 06.08.2026 | 388,30 | 396,80 | 383,80 | 389,35 | 0,40% | 4,00 |
| 05.08.2026 | 387,00 | 392,35 | 382,40 | 387,80 | 0,62% | 19,00 |
| 04.08.2026 | 381,15 | 393,00 | 376,95 | 385,40 | 2,04% | 62,00 |
| 03.08.2026 | 364,05 | 379,45 | 356,60 | 377,70 | 4,73% | 25,00 |
| 31.07.2026 | 342,10 | 367,50 | 339,85 | 360,65 | 7,13% | 39,00 |
| 30.07.2026 | 316,30 | 337,65 | 316,30 | 336,65 | 6,22% | 48,00 |
| 29.07.2026 | 335,70 | 340,60 | 314,85 | 316,95 | -6,72% | 26,00 |
| 28.07.2026 | 350,70 | 350,85 | 330,55 | 339,80 | -2,55% | 25,00 |
| 27.07.2026 | 356,20 | 362,35 | 340,75 | 348,70 | -1,54% | 22,00 |
| 24.07.2026 | 364,35 | 366,20 | 352,70 | 354,15 | -2,60% | - |
| 23.07.2026 | 357,55 | 366,80 | 353,50 | 363,60 | 1,71% | 12,00 |
| 22.07.2026 | 352,95 | 361,05 | 345,80 | 357,50 | 1,25% | 25,00 |
| 21.07.2026 | 352,15 | 360,95 | 352,10 | 353,10 | 0,66% | 3,00 |
| 20.07.2026 | 349,65 | 361,95 | 349,10 | 350,80 | -0,18% | 1,00 |
| 17.07.2026 | 343,75 | 353,60 | 334,35 | 351,45 | 1,37% | 1,00 |
| 16.07.2026 | 361,15 | 361,55 | 341,65 | 346,70 | -3,88% | 36,00 |
| 15.07.2026 | 363,85 | 368,10 | 351,10 | 360,70 | -0,96% | 66,00 |
| 14.07.2026 | 352,25 | 364,35 | 352,25 | 364,20 | 3,32% | 28,00 |
| 13.07.2026 | 351,90 | 356,35 | 348,85 | 352,50 | -1,59% | 3,00 |
| 10.07.2026 | 354,20 | 360,20 | 352,00 | 358,20 | 0,11% | 22,00 |
| 09.07.2026 | 349,55 | 361,45 | 349,35 | 357,80 | 2,55% | 6,00 |
| 08.07.2026 | 347,85 | 351,75 | 339,10 | 348,90 | 0,45% | 50,00 |
| 07.07.2026 | 360,80 | 361,60 | 339,65 | 347,35 | -3,81% | 2,00 |
| 06.07.2026 | 351,50 | 368,00 | 351,40 | 361,10 | 0,00% | 24,00 |
| 03.07.2026 | 347,80 | 364,00 | 347,80 | 361,10 | 3,67% | 130,00 |
| 02.07.2026 | 362,20 | 364,90 | 343,25 | 348,30 | -4,29% | 10,00 |
| 01.07.2026 | 373,60 | 375,10 | 355,80 | 363,90 | -2,64% | 18,00 |
| 30.06.2026 | 357,75 | 374,65 | 357,75 | 373,75 | 4,47% | 73,00 |
| 29.06.2026 | 355,15 | 360,75 | 351,60 | 357,75 | 1,23% | 10,00 |
| 26.06.2026 | 370,00 | 370,00 | 349,45 | 353,40 | -3,65% | 5,00 |
| 25.06.2026 | 361,45 | 374,60 | 359,65 | 366,80 | 3,28% | 60,00 |
| 24.06.2026 | 358,55 | 363,85 | 352,95 | 355,15 | -0,60% | 1,00 |
| 23.06.2026 | 375,05 | 375,75 | 356,85 | 357,30 | -6,06% | 5,00 |
| 22.06.2026 | 366,50 | 381,05 | 366,45 | 380,35 | 2,81% | 6,00 |
| 19.06.2026 | 367,95 | 373,00 | 367,60 | 369,95 | 0,58% | 6,00 |
| 18.06.2026 | 359,15 | 371,00 | 358,65 | 367,80 | 3,00% | 38,00 |
| 17.06.2026 | 351,30 | 362,55 | 351,20 | 357,10 | 1,09% | 3.644,00 |
| 16.06.2026 | 351,40 | 358,30 | 349,80 | 353,25 | 0,58% | 43,00 |
| 15.06.2026 | 345,05 | 355,15 | 344,00 | 351,20 | 4,03% | 78,00 |
| 12.06.2026 | 340,00 | 344,90 | 335,75 | 337,60 | -0,91% | - |
| 11.06.2026 | 328,40 | 341,95 | 326,75 | 340,70 | 4,32% | 5,00 |
| 10.06.2026 | 344,40 | 346,00 | 324,70 | 326,60 | -5,47% | 2,00 |
| 09.06.2026 | 351,80 | 357,05 | 335,55 | 345,50 | -1,52% | 141,00 |
| 08.06.2026 | 0,00 | 352,45 | 0,00 | 350,85 | 2,17% | 12,00 |
| 05.06.2026 | 359,55 | 360,40 | 341,35 | 343,40 | -4,77% | 8,00 |
| 04.06.2026 | 361,05 | 363,05 | 351,45 | 360,60 | -0,57% | 10,00 |
| 03.06.2026 | 359,50 | 367,40 | 357,50 | 362,65 | 0,71% | - |
| 02.06.2026 | 343,00 | 360,80 | 341,95 | 360,10 | 4,57% | 1,00 |
| 01.06.2026 | 343,85 | 347,35 | 339,45 | 344,35 | 0,22% | 505,00 |
| 29.05.2026 | 346,90 | 349,60 | 341,45 | 343,60 | -0,43% | 12,00 |