289,825€
-0,46%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 290,85 | 294,05 | 288,90 | 289,67 | -0,53% | 417,00 |
| 04.12.2025 | 288,30 | 292,42 | 285,90 | 291,23 | 1,20% | 373,00 |
| 03.12.2025 | 286,58 | 288,63 | 277,98 | 287,77 | -0,32% | 13,00 |
| 02.12.2025 | 295,15 | 296,50 | 287,40 | 288,70 | -1,70% | 656,00 |
| 01.12.2025 | 297,00 | 297,05 | 291,13 | 293,70 | -1,91% | 841,00 |
| 28.11.2025 | 296,48 | 300,25 | 295,38 | 299,42 | 1,23% | 401,00 |
| 27.11.2025 | 296,10 | 297,20 | 294,55 | 295,80 | 0,10% | 113,00 |
| 26.11.2025 | 291,30 | 297,13 | 290,95 | 295,50 | 1,56% | 405,00 |
| 25.11.2025 | 286,55 | 293,25 | 280,92 | 290,95 | 1,58% | 617,00 |
| 24.11.2025 | 289,27 | 294,70 | 285,98 | 286,42 | -0,18% | 525,00 |
| 21.11.2025 | 285,35 | 290,55 | 278,92 | 286,95 | -1,15% | 1.338,00 |
| 20.11.2025 | 309,67 | 316,85 | 290,27 | 290,27 | -3,24% | 746,00 |
| 19.11.2025 | 291,92 | 300,27 | 285,00 | 300,00 | 2,20% | 1.658,00 |
| 18.11.2025 | 294,17 | 296,10 | 289,10 | 293,55 | -0,80% | 630,00 |
| 17.11.2025 | 304,25 | 308,30 | 293,42 | 295,92 | -2,78% | 290,00 |
| 14.11.2025 | 303,83 | 310,35 | 297,73 | 304,40 | -0,02% | 713,00 |
| 13.11.2025 | 319,65 | 319,73 | 302,83 | 304,45 | -4,45% | 429,00 |
| 12.11.2025 | 318,10 | 323,65 | 316,25 | 318,63 | 0,05% | 1.138,00 |
| 11.11.2025 | 328,55 | 331,13 | 316,48 | 318,45 | -2,96% | 524,00 |
| 10.11.2025 | 325,83 | 333,80 | 322,52 | 328,17 | 1,67% | 900,00 |
| 07.11.2025 | 327,73 | 329,30 | 314,75 | 322,80 | -1,39% | 482,00 |
| 06.11.2025 | 333,77 | 340,00 | 324,25 | 327,35 | -3,67% | 833,00 |
| 05.11.2025 | 324,00 | 343,70 | 324,00 | 339,83 | 3,23% | 1.022,00 |
| 04.11.2025 | 334,65 | 337,80 | 309,30 | 329,20 | -2,00% | 1.443,00 |
| 03.11.2025 | 330,00 | 336,15 | 325,05 | 335,92 | 1,30% | 395,00 |
| 31.10.2025 | 331,08 | 340,17 | 329,00 | 331,63 | 0,96% | 410,00 |
| 30.10.2025 | 333,30 | 336,48 | 328,10 | 328,48 | -1,85% | 2.541,00 |
| 29.10.2025 | 323,40 | 334,67 | 322,33 | 334,67 | 3,62% | 707,00 |
| 28.10.2025 | 322,70 | 329,45 | 320,70 | 322,98 | -0,66% | 293,00 |
| 27.10.2025 | 325,67 | 327,60 | 323,20 | 325,13 | 0,53% | 704,00 |
| 24.10.2025 | 321,48 | 327,90 | 319,65 | 323,42 | 0,99% | 507,00 |
| 23.10.2025 | 310,70 | 321,75 | 310,05 | 320,25 | 3,03% | 455,00 |
| 22.10.2025 | 322,00 | 328,85 | 305,13 | 310,83 | -3,76% | 1.038,00 |
| 21.10.2025 | 324,55 | 325,80 | 320,02 | 322,98 | -0,46% | 317,00 |
| 20.10.2025 | 322,38 | 326,70 | 321,73 | 324,48 | 1,55% | 508,00 |
| 17.10.2025 | 318,95 | 324,42 | 312,48 | 319,52 | -0,33% | 587,00 |
| 16.10.2025 | 327,63 | 331,10 | 319,00 | 320,58 | -2,20% | 349,00 |
| 15.10.2025 | 322,83 | 331,88 | 321,25 | 327,77 | 0,99% | 741,00 |
| 14.10.2025 | 322,60 | 326,48 | 315,00 | 324,58 | -0,05% | 755,00 |
| 13.10.2025 | 318,70 | 331,30 | 317,15 | 324,73 | 1,43% | 534,00 |
| 10.10.2025 | 326,45 | 334,65 | 319,73 | 320,15 | -2,36% | 534,00 |
| 09.10.2025 | 323,50 | 330,40 | 322,25 | 327,90 | 1,13% | 1.928,00 |
| 08.10.2025 | 319,48 | 326,48 | 318,45 | 324,25 | 1,62% | 397,00 |
| 07.10.2025 | 324,35 | 329,38 | 315,02 | 319,08 | -1,75% | 339,00 |
| 06.10.2025 | 318,92 | 329,35 | 317,25 | 324,75 | 2,06% | 196,00 |
| 03.10.2025 | 322,10 | 323,50 | 316,85 | 318,20 | -1,07% | 1,00 |
| 02.10.2025 | 318,67 | 324,88 | 316,55 | 321,65 | 0,83% | 375,00 |
| 01.10.2025 | 316,83 | 322,38 | 313,70 | 319,00 | 0,78% | 301,00 |
| 30.09.2025 | 312,67 | 317,35 | 310,00 | 316,52 | 1,09% | 377,00 |
| 29.09.2025 | 312,35 | 316,52 | 311,50 | 313,10 | 0,26% | 460,00 |
| 26.09.2025 | 312,38 | 314,88 | 308,13 | 312,30 | -0,20% | 64,00 |
| 25.09.2025 | 316,95 | 318,40 | 308,70 | 312,92 | -1,42% | 586,00 |
| 24.09.2025 | 312,98 | 317,92 | 311,40 | 317,42 | 1,70% | 400,00 |
| 23.09.2025 | 320,77 | 324,95 | 309,92 | 312,13 | -2,83% | 309,00 |
| 22.09.2025 | 318,58 | 324,42 | 315,05 | 321,20 | 0,69% | 750,00 |
| 19.09.2025 | 315,25 | 319,02 | 314,20 | 319,00 | 1,09% | 289,00 |
| 18.09.2025 | 308,90 | 317,65 | 307,25 | 315,55 | 3,30% | 834,00 |
| 17.09.2025 | 313,02 | 317,00 | 303,70 | 305,48 | -2,70% | 424,00 |
| 16.09.2025 | 319,13 | 321,60 | 311,67 | 313,95 | -1,74% | 479,00 |
| 15.09.2025 | 312,23 | 321,52 | 311,52 | 319,50 | 2,13% | 689,00 |
| 12.09.2025 | 307,20 | 313,27 | 302,00 | 312,83 | 1,77% | 528,00 |
| 11.09.2025 | 309,13 | 315,00 | 306,52 | 307,38 | 0,07% | 332,00 |
| 10.09.2025 | 297,30 | 311,77 | 295,20 | 307,15 | 3,27% | 414,00 |
| 09.09.2025 | 296,95 | 300,30 | 292,92 | 297,42 | 0,11% | 162,00 |
| 08.09.2025 | 297,50 | 299,95 | 290,60 | 297,10 | -0,24% | 561,00 |
| 05.09.2025 | 298,63 | 302,00 | 291,50 | 297,80 | -0,33% | 281,00 |
| 04.09.2025 | 294,05 | 298,90 | 292,60 | 298,77 | 1,58% | 194,00 |
| 03.09.2025 | 294,33 | 296,95 | 291,33 | 294,13 | -0,29% | 535,00 |
| 02.09.2025 | 300,27 | 301,63 | 292,00 | 294,98 | -1,85% | 535,00 |
| 01.09.2025 | 298,02 | 302,75 | 296,15 | 300,52 | 0,77% | 485,00 |
| 29.08.2025 | 304,10 | 305,60 | 295,05 | 298,23 | -1,96% | 267,00 |
| 28.08.2025 | 302,27 | 305,95 | 299,67 | 304,20 | 0,61% | 277,00 |
| 27.08.2025 | 303,05 | 305,50 | 301,83 | 302,35 | -0,03% | 450,00 |
| 26.08.2025 | 296,90 | 303,30 | 295,20 | 302,45 | 1,54% | 563,00 |
| 25.08.2025 | 296,98 | 301,65 | 295,30 | 297,85 | 0,41% | 566,00 |
| 22.08.2025 | 298,15 | 301,95 | 295,65 | 296,63 | -0,31% | 106,00 |
| 21.08.2025 | 297,90 | 299,90 | 295,45 | 297,55 | 0,14% | 268,00 |
| 20.08.2025 | 299,10 | 301,15 | 291,17 | 297,13 | -0,84% | 195,00 |
| 19.08.2025 | 302,88 | 306,25 | 297,95 | 299,65 | -1,13% | 490,00 |
| 18.08.2025 | 300,35 | 303,42 | 297,70 | 303,08 | 1,08% | 267,00 |
| 15.08.2025 | 306,75 | 307,90 | 299,48 | 299,85 | -1,64% | 527,00 |
| 14.08.2025 | 305,15 | 307,58 | 302,50 | 304,85 | -0,21% | 94,00 |
| 13.08.2025 | 310,90 | 313,80 | 300,48 | 305,50 | -1,82% | 217,00 |
| 12.08.2025 | 310,17 | 313,85 | 308,00 | 311,15 | 0,26% | 371,00 |
| 11.08.2025 | 311,38 | 315,35 | 308,83 | 310,35 | -0,45% | 381,00 |
| 08.08.2025 | 309,42 | 312,30 | 308,25 | 311,75 | 0,90% | 197,00 |
| 07.08.2025 | 306,20 | 314,80 | 304,58 | 308,98 | 0,50% | 353,00 |
| 06.08.2025 | 310,98 | 313,40 | 305,33 | 307,45 | -0,23% | 407,00 |
| 05.08.2025 | 343,13 | 343,13 | 305,00 | 308,15 | -7,33% | 2.211,00 |
| 04.08.2025 | 330,60 | 338,63 | 330,23 | 332,52 | 0,84% | 319,00 |
| 01.08.2025 | 335,92 | 337,23 | 322,92 | 329,75 | -2,13% | 553,00 |
| 31.07.2025 | 342,02 | 347,50 | 336,50 | 336,92 | -1,29% | 322,00 |
| 30.07.2025 | 337,92 | 345,17 | 337,08 | 341,33 | 1,05% | 473,00 |
| 29.07.2025 | 339,83 | 347,17 | 335,40 | 337,77 | -0,35% | 858,00 |
| 28.07.2025 | 335,40 | 348,50 | 335,40 | 338,95 | 1,47% | 575,00 |
| 25.07.2025 | 328,35 | 339,45 | 326,20 | 334,05 | 2,10% | 396,00 |
| 24.07.2025 | 322,13 | 328,17 | 321,98 | 327,17 | 1,36% | 340,00 |
| 23.07.2025 | 318,70 | 326,25 | 317,70 | 322,80 | 1,82% | 182,00 |
| 22.07.2025 | 320,25 | 321,35 | 312,10 | 317,02 | -0,83% | 347,00 |
| 21.07.2025 | 326,20 | 328,00 | 319,52 | 319,67 | -1,90% | 439,00 |