359,040$
-0,44%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 351,00 | 363,64 | 349,57 | 359,04 | -0,44% | 2.633.508,00 |
| 11.11.2026 | 364,05 | 368,63 | 357,24 | 360,62 | 1,81% | 2.412.930,00 |
| 10.11.2026 | 347,63 | 361,13 | 344,78 | 354,22 | -1,41% | 2.376.762,00 |
| 09.11.2026 | 348,00 | 363,41 | 345,28 | 359,30 | 5,14% | 3.548.700,00 |
| 06.11.2026 | 346,09 | 347,50 | 333,86 | 341,72 | 4,50% | 4.521.912,00 |
| 05.11.2026 | 340,04 | 346,46 | 324,27 | 327,02 | -7,38% | 6.588.967,00 |
| 04.11.2026 | 376,00 | 378,23 | 350,05 | 353,08 | -9,86% | 6.008.730,00 |
| 03.11.2026 | 379,55 | 395,63 | 376,56 | 391,70 | 7,00% | 3.297.131,00 |
| 02.11.2026 | 373,92 | 377,89 | 363,76 | 366,07 | -1,05% | 3.184.519,00 |
| 30.10.2026 | 373,65 | 382,23 | 364,84 | 369,97 | -6,03% | 3.639.116,00 |
| 29.10.2026 | 385,91 | 398,48 | 384,31 | 393,72 | 0,21% | 2.124.418,00 |
| 28.10.2026 | 397,38 | 399,30 | 388,22 | 392,88 | 2,26% | 2.665.084,00 |
| 27.10.2026 | 379,41 | 386,30 | 374,75 | 384,20 | 3,30% | 2.701.560,00 |
| 26.10.2026 | 369,76 | 375,67 | 365,00 | 371,92 | 1,59% | 1.994.349,00 |
| 23.10.2026 | 362,49 | 371,31 | 358,51 | 366,11 | -0,78% | 2.263.732,00 |
| 22.10.2026 | 380,50 | 380,65 | 362,49 | 368,99 | -6,33% | 3.849.374,00 |
| 21.10.2026 | 391,00 | 395,86 | 388,31 | 393,94 | 3,13% | 2.340.273,00 |
| 20.10.2026 | 381,00 | 388,71 | 372,79 | 381,98 | -2,43% | 2.814.881,00 |
| 19.10.2026 | 399,13 | 400,00 | 390,72 | 391,50 | 0,06% | 3.145.735,00 |
| 16.10.2026 | 399,11 | 403,73 | 390,05 | 391,25 | -2,79% | 3.090.718,00 |
| 15.10.2026 | 395,00 | 403,69 | 386,01 | 402,48 | -1,56% | 4.687.222,00 |
| 14.10.2026 | 423,23 | 425,02 | 404,40 | 408,85 | -4,54% | 3.207.373,00 |
| 13.10.2026 | 421,00 | 430,96 | 417,00 | 428,31 | 0,38% | 1.696.745,00 |
| 12.10.2026 | 427,66 | 433,95 | 424,65 | 426,69 | -0,69% | 1.288.709,00 |
| 09.10.2026 | 425,13 | 431,12 | 420,00 | 429,65 | 1,21% | 1.632.578,00 |
| 08.10.2026 | 426,80 | 439,01 | 421,42 | 424,51 | -1,58% | 2.530.284,00 |
| 07.10.2026 | 435,10 | 439,51 | 423,83 | 431,33 | -3,09% | 1.728.675,00 |
| 06.10.2026 | 436,40 | 446,73 | 434,02 | 445,09 | 2,89% | 1.589.973,00 |
| 05.10.2026 | 436,48 | 439,76 | 431,38 | 432,60 | -0,80% | 1.425.671,00 |
| 02.10.2026 | 446,56 | 452,00 | 433,65 | 436,11 | -0,27% | 2.087.625,00 |
| 01.10.2026 | 429,63 | 439,64 | 423,00 | 437,28 | 1,76% | 1.605.443,00 |
| 30.09.2026 | 434,00 | 434,75 | 428,00 | 429,71 | -0,82% | 1.861.691,00 |
| 29.09.2026 | 436,35 | 437,05 | 430,56 | 433,27 | 0,43% | 1.744.115,00 |
| 28.09.2026 | 437,71 | 441,94 | 423,83 | 431,41 | -1,95% | 2.356.449,00 |
| 25.09.2026 | 444,40 | 447,33 | 436,17 | 439,98 | 0,00% | 1.410.308,00 |
| 24.09.2026 | 429,36 | 441,38 | 427,96 | 440,00 | 0,28% | 1.337.617,00 |
| 23.09.2026 | 442,56 | 443,49 | 436,10 | 438,76 | -0,84% | 1.778.104,00 |
| 22.09.2026 | 434,67 | 443,64 | 433,18 | 442,49 | 1,62% | 1.869.202,00 |
| 21.09.2026 | 430,21 | 438,26 | 426,06 | 435,43 | 2,51% | 2.193.711,00 |
| 18.09.2026 | 411,48 | 425,34 | 410,92 | 424,77 | 3,74% | 4.586.152,00 |
| 17.09.2026 | 415,08 | 418,86 | 408,73 | 409,46 | 2,93% | 2.601.832,00 |
| 16.09.2026 | 397,65 | 403,32 | 393,60 | 397,80 | 1,38% | 1.809.372,00 |
| 15.09.2026 | 398,80 | 400,27 | 389,40 | 392,40 | -0,19% | 2.688.383,00 |
| 14.09.2026 | 393,01 | 400,66 | 387,00 | 393,16 | -7,57% | 3.181.675,00 |
| 11.09.2026 | 415,38 | 427,14 | 414,00 | 425,37 | 3,96% | 1.537.359,00 |
| 10.09.2026 | 410,00 | 414,37 | 405,70 | 409,15 | -1,46% | 1.514.164,00 |
| 09.09.2026 | 420,05 | 424,23 | 415,16 | 415,22 | -1,64% | 1.774.703,00 |
| 08.09.2026 | 423,68 | 430,25 | 419,50 | 422,13 | 2,75% | 2.032.961,00 |
| 04.09.2026 | 400,21 | 411,23 | 400,05 | 410,85 | 3,46% | 1.890.566,00 |
| 03.09.2026 | 390,03 | 397,87 | 384,77 | 397,12 | 1,60% | 1.475.356,00 |
| 02.09.2026 | 391,27 | 394,89 | 386,00 | 390,85 | 0,04% | 1.615.787,00 |
| 01.09.2026 | 397,99 | 401,00 | 387,00 | 390,71 | -2,78% | 2.018.667,00 |
| 31.08.2026 | 403,00 | 406,98 | 399,75 | 401,88 | -0,22% | 1.982.589,00 |
| 28.08.2026 | 417,50 | 419,03 | 402,31 | 402,78 | -3,19% | 1.819.864,00 |
| 27.08.2026 | 427,62 | 427,96 | 415,21 | 416,04 | -0,81% | 1.589.993,00 |
| 26.08.2026 | 411,97 | 420,93 | 409,77 | 419,44 | 2,50% | 1.748.464,00 |
| 25.08.2026 | 418,33 | 419,99 | 407,47 | 409,20 | 0,13% | 1.520.928,00 |
| 24.08.2026 | 415,23 | 417,99 | 406,95 | 408,67 | -2,51% | 1.549.160,00 |
| 21.08.2026 | 419,50 | 423,51 | 416,21 | 419,20 | 0,94% | 1.728.089,00 |
| 20.08.2026 | 423,24 | 425,42 | 415,15 | 415,29 | -2,21% | 1.673.512,00 |
| 19.08.2026 | 435,17 | 436,95 | 417,22 | 424,67 | -1,54% | 1.702.722,00 |
| 18.08.2026 | 444,19 | 444,89 | 428,90 | 431,33 | -5,29% | 2.070.109,00 |
| 17.08.2026 | 458,96 | 458,96 | 449,00 | 455,40 | 0,86% | 1.532.116,00 |
| 14.08.2026 | 453,76 | 456,67 | 449,01 | 451,51 | -0,40% | 1.396.381,00 |
| 13.08.2026 | 459,17 | 459,38 | 452,50 | 453,33 | -1,44% | 1.440.795,00 |
| 12.08.2026 | 476,02 | 478,00 | 459,03 | 459,96 | 0,15% | 1.639.709,00 |
| 11.08.2026 | 446,97 | 463,75 | 446,50 | 459,29 | 3,22% | 1.805.365,00 |
| 10.08.2026 | 453,90 | 453,93 | 444,07 | 444,96 | -0,83% | 1.308.548,00 |
| 07.08.2026 | 451,77 | 455,82 | 444,55 | 448,68 | 0,11% | 1.484.523,00 |
| 06.08.2026 | 444,95 | 457,78 | 442,00 | 448,19 | 0,20% | 1.753.208,00 |
| 05.08.2026 | 445,20 | 453,50 | 443,67 | 447,28 | 0,56% | 2.175.413,00 |
| 04.08.2026 | 451,29 | 451,95 | 434,30 | 444,77 | 1,49% | 3.004.441,00 |
| 03.08.2026 | 413,94 | 438,76 | 410,15 | 438,23 | 5,55% | 3.621.766,00 |
| 31.07.2026 | 420,00 | 420,00 | 394,41 | 415,20 | 7,32% | 4.269.127,00 |
| 30.07.2026 | 381,50 | 389,39 | 378,58 | 386,89 | 6,91% | 3.616.937,00 |
| 29.07.2026 | 382,20 | 386,52 | 358,13 | 361,88 | -6,31% | 4.506.533,00 |
| 28.07.2026 | 383,27 | 388,57 | 375,75 | 386,26 | -3,11% | 2.867.636,00 |
| 27.07.2026 | 404,00 | 407,66 | 387,50 | 398,64 | -1,34% | 2.114.357,00 |
| 24.07.2026 | 409,83 | 414,92 | 400,87 | 404,07 | -2,66% | 1.553.120,00 |
| 23.07.2026 | 402,69 | 417,42 | 402,69 | 415,13 | 2,02% | 1.786.904,00 |
| 22.07.2026 | 398,05 | 412,48 | 397,86 | 406,91 | 0,98% | 1.701.020,00 |
| 21.07.2026 | 410,38 | 412,21 | 401,90 | 402,95 | 0,38% | 1.789.973,00 |
| 20.07.2026 | 406,97 | 413,46 | 399,27 | 401,41 | 0,36% | 1.603.486,00 |
| 17.07.2026 | 385,46 | 404,71 | 382,00 | 399,99 | 0,94% | 2.564.120,00 |
| 16.07.2026 | 401,79 | 406,62 | 390,86 | 396,27 | -4,02% | 3.200.528,00 |
| 15.07.2026 | 418,99 | 419,00 | 401,46 | 412,86 | -0,64% | 1.945.772,00 |
| 14.07.2026 | 411,40 | 417,00 | 407,50 | 415,52 | 3,15% | 1.897.109,00 |
| 13.07.2026 | 403,11 | 407,23 | 397,10 | 402,85 | -1,09% | 1.678.749,00 |
| 10.07.2026 | 403,02 | 411,67 | 401,84 | 407,28 | 0,36% | 1.315.120,00 |
| 09.07.2026 | 411,55 | 414,86 | 403,65 | 405,83 | 1,57% | 1.652.416,00 |
| 08.07.2026 | 391,62 | 401,61 | 390,70 | 399,56 | 0,98% | 1.693.965,00 |
| 07.07.2026 | 404,05 | 406,00 | 388,10 | 395,68 | -4,29% | 2.322.051,00 |
| 06.07.2026 | 405,59 | 420,25 | 404,40 | 413,42 | 3,74% | 1.751.612,00 |
| 02.07.2026 | 408,77 | 414,74 | 392,30 | 398,52 | -3,34% | 2.602.225,00 |
| 01.07.2026 | 419,99 | 423,45 | 404,74 | 412,31 | -3,24% | 2.265.342,00 |
| 30.06.2026 | 411,34 | 427,93 | 409,93 | 426,12 | 4,37% | 2.516.200,00 |
| 29.06.2026 | 404,06 | 411,74 | 401,33 | 408,26 | 1,39% | 2.124.139,00 |
| 26.06.2026 | 410,55 | 413,14 | 398,12 | 402,68 | -4,09% | 5.162.514,00 |
| 25.06.2026 | 414,91 | 426,00 | 413,97 | 419,87 | 3,78% | 1.816.809,00 |
| 24.06.2026 | 405,01 | 412,73 | 400,51 | 404,59 | -0,17% | 2.298.198,00 |