421,210$
0,86%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 420,00 | 426,58 | 414,66 | 421,21 | 0,86% | 2.147.183,00 |
| 02.06.2026 | 405,61 | 419,68 | 404,75 | 417,62 | 4,38% | 2.063.680,00 |
| 01.06.2026 | 396,08 | 404,23 | 393,60 | 400,08 | -0,13% | 2.327.345,00 |
| 29.05.2026 | 402,39 | 404,28 | 397,50 | 400,60 | -0,33% | 3.302.569,00 |
| 28.05.2026 | 403,20 | 406,48 | 389,00 | 401,94 | -1,09% | 2.293.035,00 |
| 27.05.2026 | 402,72 | 406,83 | 395,30 | 406,37 | 0,80% | 2.839.839,00 |
| 26.05.2026 | 400,07 | 409,65 | 398,00 | 403,13 | 3,01% | 2.835.409,00 |
| 22.05.2026 | 385,35 | 395,21 | 380,56 | 391,35 | 2,58% | 2.354.562,00 |
| 21.05.2026 | 380,00 | 384,95 | 377,20 | 381,51 | 0,48% | 1.812.164,00 |
| 20.05.2026 | 373,77 | 382,45 | 371,46 | 379,69 | 2,10% | 2.516.715,00 |
| 19.05.2026 | 372,41 | 377,17 | 367,64 | 371,88 | -2,62% | 2.921.755,00 |
| 18.05.2026 | 398,21 | 398,21 | 375,56 | 381,87 | -4,40% | 2.847.912,00 |
| 15.05.2026 | 399,61 | 402,12 | 395,35 | 399,44 | -2,12% | 2.920.178,00 |
| 14.05.2026 | 409,99 | 409,99 | 403,08 | 408,10 | 0,29% | 1.992.470,00 |
| 13.05.2026 | 406,17 | 409,60 | 400,56 | 406,94 | 1,35% | 2.254.857,00 |
| 12.05.2026 | 415,48 | 415,98 | 396,19 | 401,53 | -4,17% | 2.879.588,00 |
| 11.05.2026 | 402,04 | 420,88 | 396,44 | 419,00 | 4,36% | 3.695.439,00 |
| 08.05.2026 | 400,56 | 406,85 | 399,00 | 401,51 | 0,59% | 2.376.445,00 |
| 07.05.2026 | 419,00 | 419,89 | 396,21 | 399,15 | -5,28% | 3.484.735,00 |
| 06.05.2026 | 423,97 | 423,97 | 409,02 | 421,39 | 2,56% | 3.165.837,00 |
| 05.05.2026 | 397,77 | 415,93 | 388,26 | 410,86 | -2,74% | 6.736.315,00 |
| 04.05.2026 | 426,23 | 434,75 | 421,93 | 422,44 | -0,73% | 3.257.116,00 |
| 01.05.2026 | 435,00 | 435,43 | 422,83 | 425,55 | -1,72% | 2.423.631,00 |
| 30.04.2026 | 418,44 | 434,30 | 417,65 | 433,01 | 5,41% | 3.206.204,00 |
| 29.04.2026 | 416,91 | 418,63 | 407,36 | 410,77 | -0,56% | 1.911.440,00 |
| 28.04.2026 | 408,00 | 416,41 | 401,65 | 413,07 | -0,89% | 2.482.757,00 |
| 27.04.2026 | 425,40 | 426,38 | 414,20 | 416,77 | -1,69% | 2.360.625,00 |
| 24.04.2026 | 430,17 | 432,34 | 422,03 | 423,92 | -0,14% | 2.458.709,00 |
| 23.04.2026 | 417,33 | 429,31 | 416,26 | 424,50 | 2,57% | 2.878.415,00 |
| 22.04.2026 | 417,31 | 419,47 | 411,89 | 413,87 | 1,02% | 2.602.048,00 |
| 21.04.2026 | 410,62 | 418,38 | 409,13 | 409,70 | 0,52% | 2.014.546,00 |
| 20.04.2026 | 407,00 | 409,66 | 403,92 | 407,57 | 0,33% | 2.284.776,00 |
| 17.04.2026 | 395,26 | 410,91 | 394,28 | 406,21 | 3,43% | 2.565.396,00 |
| 16.04.2026 | 394,01 | 395,95 | 387,66 | 392,73 | -0,59% | 1.710.286,00 |
| 15.04.2026 | 400,44 | 401,33 | 389,40 | 395,06 | -1,70% | 2.263.509,00 |
| 14.04.2026 | 402,76 | 407,83 | 397,49 | 401,90 | -0,36% | 1.824.653,00 |
| 13.04.2026 | 403,85 | 404,75 | 395,18 | 403,36 | 0,09% | 1.816.242,00 |
| 10.04.2026 | 404,22 | 407,01 | 401,10 | 403,00 | 0,64% | 2.217.840,00 |
| 09.04.2026 | 385,96 | 401,11 | 385,71 | 400,44 | 3,85% | 2.132.071,00 |
| 08.04.2026 | 388,92 | 390,97 | 381,17 | 385,58 | 4,54% | 2.223.824,00 |
| 07.04.2026 | 362,50 | 369,11 | 359,71 | 368,85 | 1,36% | 1.813.004,00 |
| 06.04.2026 | 361,00 | 364,21 | 357,07 | 363,89 | 0,77% | 1.343.438,00 |
| 02.04.2026 | 354,32 | 365,98 | 351,64 | 361,10 | -1,22% | 1.424.555,00 |
| 01.04.2026 | 362,06 | 368,43 | 361,74 | 365,56 | 2,21% | 1.979.889,00 |
| 31.03.2026 | 347,29 | 359,28 | 346,10 | 357,67 | 4,12% | 2.164.630,00 |
| 30.03.2026 | 361,75 | 363,92 | 342,00 | 343,53 | -3,87% | 3.226.909,00 |
| 27.03.2026 | 356,58 | 363,32 | 355,54 | 357,36 | 0,07% | 2.084.473,00 |
| 26.03.2026 | 370,75 | 373,38 | 356,67 | 357,10 | -4,77% | 2.025.702,00 |
| 25.03.2026 | 379,00 | 380,45 | 372,77 | 375,00 | 0,24% | 2.526.207,00 |
| 24.03.2026 | 357,97 | 375,93 | 356,64 | 374,10 | 3,99% | 2.571.238,00 |
| 23.03.2026 | 363,60 | 370,97 | 359,56 | 359,74 | 0,82% | 2.601.517,00 |
| 20.03.2026 | 360,76 | 367,05 | 353,65 | 356,80 | -0,95% | 4.146.565,00 |
| 19.03.2026 | 353,39 | 362,99 | 348,85 | 360,23 | -0,09% | 2.142.320,00 |
| 18.03.2026 | 365,36 | 370,38 | 359,84 | 360,54 | -0,94% | 2.228.087,00 |
| 17.03.2026 | 365,73 | 366,63 | 355,26 | 363,95 | 0,81% | 1.916.331,00 |
| 16.03.2026 | 360,70 | 368,00 | 359,36 | 361,04 | 1,59% | 3.460.401,00 |
| 13.03.2026 | 351,57 | 360,99 | 346,00 | 355,40 | 1,94% | 3.581.069,00 |
| 12.03.2026 | 352,51 | 355,13 | 345,44 | 348,64 | -2,01% | 2.427.957,00 |
| 11.03.2026 | 360,97 | 362,97 | 355,39 | 355,79 | -1,46% | 2.639.400,00 |
| 10.03.2026 | 353,32 | 368,29 | 351,58 | 361,06 | 2,03% | 3.643.390,00 |
| 09.03.2026 | 339,98 | 355,56 | 338,25 | 353,87 | 1,76% | 3.321.848,00 |
| 06.03.2026 | 346,06 | 353,85 | 340,66 | 347,75 | -1,98% | 3.792.008,00 |
| 05.03.2026 | 351,28 | 356,30 | 345,77 | 354,79 | 0,09% | 3.160.037,00 |
| 04.03.2026 | 357,82 | 360,99 | 351,31 | 354,46 | -0,31% | 1.714.990,00 |
| 03.03.2026 | 364,54 | 365,83 | 350,75 | 355,56 | -5,79% | 2.834.355,00 |
| 02.03.2026 | 370,05 | 378,07 | 367,62 | 377,40 | 0,39% | 1.824.556,00 |
| 27.02.2026 | 366,83 | 376,46 | 365,30 | 375,92 | 0,36% | 2.128.121,00 |
| 26.02.2026 | 373,44 | 374,72 | 360,26 | 374,59 | 0,28% | 2.114.367,00 |
| 25.02.2026 | 374,38 | 377,06 | 368,85 | 373,53 | -0,27% | 2.109.845,00 |
| 24.02.2026 | 363,17 | 377,75 | 363,17 | 374,56 | 3,46% | 2.112.687,00 |
| 23.02.2026 | 367,46 | 368,58 | 359,84 | 362,05 | -3,03% | 2.914.424,00 |
| 20.02.2026 | 376,28 | 378,50 | 370,02 | 373,38 | -1,04% | 2.533.293,00 |
| 19.02.2026 | 378,06 | 382,90 | 375,74 | 377,32 | -0,80% | 2.272.450,00 |
| 18.02.2026 | 393,89 | 397,00 | 379,02 | 380,38 | -2,84% | 2.737.471,00 |
| 17.02.2026 | 387,50 | 393,23 | 384,36 | 391,49 | 0,58% | 2.093.059,00 |
| 13.02.2026 | 392,21 | 394,50 | 385,25 | 389,25 | -0,28% | 2.253.519,00 |
| 12.02.2026 | 399,78 | 408,45 | 388,51 | 390,33 | -1,45% | 4.477.748,00 |
| 11.02.2026 | 394,26 | 401,00 | 390,60 | 396,09 | 4,93% | 3.761.231,00 |
| 10.02.2026 | 379,17 | 382,20 | 375,52 | 377,47 | 0,11% | 1.775.974,00 |
| 09.02.2026 | 373,00 | 380,52 | 370,76 | 377,06 | 0,87% | 2.737.589,00 |
| 06.02.2026 | 359,31 | 374,90 | 357,69 | 373,82 | 5,40% | 2.996.857,00 |
| 05.02.2026 | 361,00 | 362,21 | 353,35 | 354,67 | -2,83% | 3.238.999,00 |
| 04.02.2026 | 364,68 | 377,12 | 355,00 | 365,00 | 0,68% | 5.031.440,00 |
| 03.02.2026 | 349,00 | 375,89 | 344,64 | 362,53 | 0,86% | 5.750.611,00 |
| 02.02.2026 | 351,17 | 361,33 | 350,35 | 359,44 | 2,28% | 3.858.939,00 |
| 30.01.2026 | 350,87 | 355,41 | 347,03 | 351,42 | -0,83% | 4.213.801,00 |
| 29.01.2026 | 355,00 | 360,63 | 350,36 | 354,37 | 2,03% | 4.049.571,00 |
| 28.01.2026 | 341,03 | 349,23 | 340,00 | 347,32 | 1,80% | 3.067.890,00 |
| 27.01.2026 | 332,52 | 341,96 | 329,23 | 341,19 | 2,68% | 2.810.082,00 |
| 26.01.2026 | 331,22 | 333,63 | 327,50 | 332,28 | -0,53% | 2.807.143,00 |
| 22.01.2026 | 342,12 | 343,00 | 331,61 | 334,04 | -1,16% | 2.545.764,00 |
| 21.01.2026 | 340,16 | 342,59 | 334,44 | 337,96 | 0,11% | 3.422.975,00 |
| 20.01.2026 | 338,25 | 344,70 | 336,50 | 337,59 | -1,79% | 2.867.569,00 |
| 16.01.2026 | 343,45 | 349,60 | 340,57 | 343,75 | 3,09% | 3.768.483,00 |
| 15.01.2026 | 336,38 | 341,14 | 332,54 | 333,46 | 0,70% | 2.122.747,00 |
| 14.01.2026 | 331,64 | 334,47 | 328,23 | 331,14 | -0,37% | 2.142.714,00 |
| 13.01.2026 | 329,87 | 334,00 | 329,76 | 332,38 | 1,00% | 2.522.460,00 |
| 12.01.2026 | 323,14 | 330,17 | 323,09 | 329,10 | 1,41% | 2.164.848,00 |
| 09.01.2026 | 322,36 | 325,22 | 320,79 | 324,51 | 1,23% | 2.687.980,00 |
| 08.01.2026 | 320,16 | 320,86 | 315,77 | 320,58 | -0,65% | 4.578.399,00 |