349,600€
0,62%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 363,50 | 371,60 | 332,20 | 352,00 | -2,44% | 730,00 |
| 04.05.2026 | 365,60 | 371,20 | 360,20 | 360,80 | -2,38% | 211,00 |
| 30.04.2026 | 352,25 | 369,90 | 349,80 | 369,60 | 5,16% | 154,00 |
| 29.04.2026 | 354,65 | 358,15 | 348,80 | 351,45 | -0,59% | 313,00 |
| 28.04.2026 | 355,35 | 357,75 | 343,65 | 353,55 | -0,58% | 230,00 |
| 27.04.2026 | 362,20 | 365,25 | 353,45 | 355,60 | -1,67% | 633,00 |
| 24.04.2026 | 365,25 | 369,50 | 360,20 | 361,65 | -0,32% | 613,00 |
| 23.04.2026 | 351,25 | 366,65 | 350,65 | 362,80 | 2,51% | 175,00 |
| 22.04.2026 | 352,30 | 357,45 | 346,90 | 353,90 | 1,09% | 360,00 |
| 21.04.2026 | 347,10 | 355,50 | 347,05 | 350,10 | 1,13% | 277,00 |
| 20.04.2026 | 342,20 | 348,00 | 341,80 | 346,20 | 0,19% | 586,00 |
| 17.04.2026 | 334,35 | 348,15 | 333,70 | 345,55 | 3,74% | 347,00 |
| 16.04.2026 | 335,25 | 337,05 | 329,20 | 333,10 | -0,52% | 770,00 |
| 15.04.2026 | 340,80 | 343,50 | 330,00 | 334,85 | -1,70% | 235,00 |
| 14.04.2026 | 344,10 | 345,30 | 336,90 | 340,65 | -0,83% | 344,00 |
| 13.04.2026 | 340,55 | 346,15 | 337,55 | 343,50 | -0,20% | 746,00 |
| 10.04.2026 | 342,55 | 347,05 | 341,80 | 344,20 | 0,50% | 564,00 |
| 09.04.2026 | 329,25 | 342,60 | 327,45 | 342,50 | 3,73% | 345,00 |
| 08.04.2026 | 328,90 | 334,00 | 325,95 | 330,20 | 3,82% | 427,00 |
| 07.04.2026 | 313,45 | 318,30 | 310,90 | 318,05 | 1,55% | 271,00 |
| 02.04.2026 | 309,27 | 316,50 | 305,75 | 313,20 | -0,79% | 307,00 |
| 01.04.2026 | 310,85 | 317,60 | 309,73 | 315,70 | 1,95% | 767,00 |
| 31.03.2026 | 303,17 | 310,85 | 301,10 | 309,65 | 3,28% | 139,00 |
| 30.03.2026 | 311,50 | 316,40 | 298,52 | 299,83 | -3,19% | 312,00 |
| 27.03.2026 | 314,67 | 316,42 | 308,40 | 309,70 | -0,47% | 506,00 |
| 26.03.2026 | 323,02 | 323,80 | 309,42 | 311,17 | -4,08% | 179,00 |
| 25.03.2026 | 325,65 | 328,63 | 322,33 | 324,40 | -0,10% | 174,00 |
| 24.03.2026 | 310,23 | 326,80 | 308,65 | 324,73 | 4,22% | 353,00 |
| 23.03.2026 | 305,38 | 319,50 | 303,30 | 311,58 | 0,18% | 218,00 |
| 20.03.2026 | 311,45 | 317,42 | 306,13 | 311,02 | -0,35% | 203,00 |
| 19.03.2026 | 314,95 | 316,90 | 304,08 | 312,13 | -0,65% | 225,00 |
| 18.03.2026 | 317,95 | 321,63 | 313,58 | 314,17 | -0,54% | 155,00 |
| 17.03.2026 | 318,17 | 320,40 | 308,38 | 315,88 | 0,34% | 545,00 |
| 16.03.2026 | 314,08 | 320,83 | 311,23 | 314,80 | 1,39% | 504,00 |
| 13.03.2026 | 304,98 | 315,15 | 302,05 | 310,48 | 2,31% | 107,00 |
| 12.03.2026 | 306,50 | 308,42 | 300,17 | 303,48 | -1,07% | 556,00 |
| 11.03.2026 | 312,20 | 313,52 | 306,75 | 306,75 | -1,61% | 932,00 |
| 10.03.2026 | 307,02 | 315,90 | 302,38 | 311,77 | 2,50% | 597,00 |
| 09.03.2026 | 294,30 | 306,00 | 292,45 | 304,17 | 1,67% | 389,00 |
| 06.03.2026 | 307,10 | 307,88 | 294,83 | 299,17 | -2,10% | 331,00 |
| 05.03.2026 | 304,63 | 306,98 | 298,60 | 305,60 | 0,19% | 307,00 |
| 04.03.2026 | 302,73 | 310,27 | 302,20 | 305,02 | -0,09% | 273,00 |
| 03.03.2026 | 318,95 | 319,67 | 303,60 | 305,30 | -5,38% | 283,00 |
| 02.03.2026 | 313,42 | 323,35 | 310,02 | 322,67 | 1,68% | 344,00 |
| 27.02.2026 | 316,58 | 318,25 | 310,13 | 317,35 | 0,24% | 267,00 |
| 26.02.2026 | 318,08 | 320,08 | 305,55 | 316,60 | -0,25% | 323,00 |
| 25.02.2026 | 318,85 | 322,90 | 312,75 | 317,40 | -0,15% | 1.087,00 |
| 24.02.2026 | 309,00 | 320,73 | 306,92 | 317,88 | 3,34% | 239,00 |
| 23.02.2026 | 313,55 | 315,63 | 304,90 | 307,60 | -2,98% | 840,00 |
| 20.02.2026 | 322,05 | 323,17 | 314,40 | 317,05 | -1,08% | 126,00 |
| 19.02.2026 | 324,10 | 325,70 | 319,25 | 320,52 | -0,64% | 367,00 |
| 18.02.2026 | 331,88 | 335,52 | 321,70 | 322,58 | -2,34% | 227,00 |
| 17.02.2026 | 329,00 | 332,27 | 325,40 | 330,30 | -0,06% | 493,00 |
| 16.02.2026 | 328,90 | 331,08 | 328,17 | 330,50 | 0,90% | 2.526,00 |
| 13.02.2026 | 328,13 | 332,15 | 324,85 | 327,55 | -0,66% | 580,00 |
| 12.02.2026 | 335,35 | 343,60 | 327,48 | 329,73 | -1,27% | 421,00 |
| 11.02.2026 | 318,90 | 337,95 | 316,92 | 333,98 | 5,04% | 1.574,00 |
| 10.02.2026 | 318,73 | 321,25 | 315,52 | 317,95 | 0,44% | 336,00 |
| 09.02.2026 | 317,55 | 319,45 | 311,38 | 316,55 | 0,16% | 779,00 |
| 06.02.2026 | 299,77 | 317,15 | 299,52 | 316,05 | 5,58% | 1.026,00 |
| 05.02.2026 | 310,80 | 313,92 | 299,10 | 299,35 | -4,94% | 270,00 |
| 04.02.2026 | 308,67 | 319,00 | 301,10 | 314,90 | 2,75% | 369,00 |
| 03.02.2026 | 312,80 | 318,10 | 277,67 | 306,48 | 0,52% | 655,00 |
| 02.02.2026 | 292,00 | 306,48 | 291,02 | 304,88 | 2,93% | 212,00 |
| 30.01.2026 | 295,60 | 298,20 | 290,55 | 296,20 | 0,08% | 364,00 |
| 29.01.2026 | 290,35 | 301,35 | 290,35 | 295,98 | 1,67% | 282,00 |
| 28.01.2026 | 286,67 | 293,33 | 284,25 | 291,10 | 2,70% | 652,00 |
| 27.01.2026 | 282,65 | 285,38 | 275,73 | 283,45 | 1,45% | 448,00 |
| 26.01.2026 | 279,85 | 290,77 | 275,52 | 279,40 | 0,05% | 263,00 |
| 23.01.2026 | 286,20 | 286,70 | 279,17 | 279,25 | -1,58% | 202,00 |
| 22.01.2026 | 290,70 | 294,08 | 282,90 | 283,73 | -1,98% | 193,00 |
| 21.01.2026 | 290,13 | 293,40 | 285,92 | 289,45 | 0,43% | 181,00 |
| 20.01.2026 | 289,70 | 293,92 | 284,73 | 288,20 | -3,10% | 387,00 |
| 19.01.2026 | 292,17 | 300,00 | 292,17 | 297,42 | 0,30% | 478,00 |
| 16.01.2026 | 290,23 | 301,42 | 288,15 | 296,52 | 3,24% | 135,00 |
| 15.01.2026 | 285,20 | 293,67 | 285,20 | 287,23 | 1,15% | 60,00 |
| 14.01.2026 | 284,90 | 286,98 | 281,98 | 283,95 | -0,50% | 443,00 |
| 13.01.2026 | 283,13 | 286,17 | 281,35 | 285,38 | 1,30% | 273,00 |
| 12.01.2026 | 276,90 | 282,67 | 275,30 | 281,73 | 1,03% | 62,00 |
| 09.01.2026 | 274,77 | 279,52 | 274,13 | 278,85 | 1,21% | 146,00 |
| 08.01.2026 | 274,20 | 276,45 | 270,67 | 275,52 | -0,35% | 274,00 |
| 07.01.2026 | 286,55 | 288,35 | 274,45 | 276,50 | -3,00% | 146,00 |
| 06.01.2026 | 276,48 | 285,25 | 269,85 | 285,05 | 3,68% | 251,00 |
| 05.01.2026 | 279,58 | 283,27 | 274,60 | 274,92 | -1,55% | 270,00 |
| 02.01.2026 | 274,63 | 279,50 | 273,52 | 279,25 | 1,90% | 405,00 |
| 30.12.2025 | 273,42 | 274,40 | 272,60 | 274,05 | 0,32% | 82,00 |
| 29.12.2025 | 273,20 | 276,25 | 271,23 | 273,17 | -0,24% | 552,00 |
| 23.12.2025 | 271,85 | 275,13 | 270,90 | 273,83 | 0,49% | 486,00 |
| 22.12.2025 | 274,13 | 274,88 | 271,05 | 272,50 | 0,35% | 150,00 |
| 19.12.2025 | 269,48 | 274,48 | 268,42 | 271,55 | 0,86% | 195,00 |
| 18.12.2025 | 270,17 | 274,77 | 267,88 | 269,23 | -0,10% | 225,00 |
| 17.12.2025 | 281,92 | 285,70 | 265,65 | 269,50 | -3,90% | 590,00 |
| 16.12.2025 | 280,70 | 283,52 | 277,70 | 280,45 | -1,10% | 176,00 |
| 15.12.2025 | 283,98 | 286,00 | 282,17 | 283,58 | 0,18% | 141,00 |
| 12.12.2025 | 299,17 | 302,00 | 281,00 | 283,08 | -5,44% | 272,00 |
| 11.12.2025 | 298,63 | 300,75 | 291,13 | 299,38 | -0,94% | 191,00 |
| 10.12.2025 | 295,05 | 303,13 | 293,95 | 302,23 | 2,82% | 250,00 |
| 09.12.2025 | 295,60 | 299,65 | 293,77 | 293,95 | -0,52% | 413,00 |
| 08.12.2025 | 291,30 | 297,42 | 288,67 | 295,48 | 1,84% | 290,00 |
| 05.12.2025 | 291,45 | 294,33 | 288,90 | 290,13 | -0,32% | 481,00 |