415,220$
-1,64%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 421,55 | 421,55 | 405,28 | 405,28 | -7,00% | 2.445.833,00 |
| 22.06.2026 | 426,98 | 436,74 | 422,61 | 435,78 | 3,32% | 2.563.610,00 |
| 18.06.2026 | 420,84 | 425,92 | 414,73 | 421,77 | 2,96% | 3.715.592,00 |
| 17.06.2026 | 414,14 | 419,17 | 408,00 | 409,64 | 0,47% | 2.235.911,00 |
| 16.06.2026 | 409,28 | 415,62 | 407,23 | 407,71 | 0,16% | 1.667.667,00 |
| 15.06.2026 | 404,20 | 412,04 | 402,95 | 407,06 | 4,00% | 2.235.221,00 |
| 12.06.2026 | 396,55 | 399,13 | 388,34 | 391,39 | -0,57% | 2.032.152,00 |
| 11.06.2026 | 382,00 | 396,18 | 378,06 | 393,64 | 4,84% | 2.632.324,00 |
| 10.06.2026 | 395,55 | 399,83 | 375,04 | 375,46 | -6,54% | 3.505.668,00 |
| 09.06.2026 | 407,00 | 413,25 | 386,62 | 401,72 | -0,35% | 2.280.573,00 |
| 08.06.2026 | 400,13 | 406,51 | 398,10 | 403,14 | 1,82% | 1.999.959,00 |
| 05.06.2026 | 408,55 | 410,61 | 393,17 | 395,94 | -5,42% | 2.526.236,00 |
| 04.06.2026 | 416,74 | 421,57 | 408,76 | 418,61 | -0,62% | 1.853.238,00 |
| 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 |