306,100€
0,74%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 306,17 | 306,20 | 306,10 | 306,10 | 0,74% | - |
| 05.03.2026 | 304,70 | 308,00 | 298,77 | 303,85 | -0,44% | 1.438,00 |
| 04.03.2026 | 303,00 | 311,50 | 301,55 | 305,20 | -0,38% | 1.162,00 |
| 03.03.2026 | 319,45 | 320,38 | 303,60 | 306,35 | -5,19% | 1.397,00 |
| 02.03.2026 | 313,83 | 323,13 | 310,55 | 323,13 | 1,93% | 676,00 |
| 27.02.2026 | 315,63 | 318,40 | 310,65 | 317,00 | 0,09% | 1.106,00 |
| 26.02.2026 | 316,00 | 321,15 | 305,83 | 316,73 | -0,16% | 1.311,00 |
| 25.02.2026 | 317,25 | 324,70 | 312,85 | 317,23 | -0,13% | 1.238,00 |
| 24.02.2026 | 307,85 | 320,75 | 306,45 | 317,63 | 3,48% | 706,00 |
| 23.02.2026 | 313,67 | 316,10 | 304,88 | 306,95 | -2,99% | 1.770,00 |
| 20.02.2026 | 321,38 | 326,00 | 314,27 | 316,42 | -1,33% | 1.486,00 |
| 19.02.2026 | 322,95 | 327,10 | 319,48 | 320,67 | -0,71% | 634,00 |
| 18.02.2026 | 330,75 | 335,25 | 321,67 | 322,98 | -2,08% | 703,00 |
| 17.02.2026 | 330,33 | 332,65 | 325,45 | 329,83 | -0,32% | 833,00 |
| 16.02.2026 | 327,85 | 331,85 | 327,50 | 330,90 | 1,24% | 766,00 |
| 13.02.2026 | 329,17 | 332,45 | 325,50 | 326,85 | -0,22% | 711,00 |
| 12.02.2026 | 334,73 | 343,58 | 327,20 | 327,58 | -1,86% | 1.419,00 |
| 11.02.2026 | 317,63 | 337,98 | 317,00 | 333,77 | 4,94% | 2.306,00 |
| 10.02.2026 | 316,60 | 321,27 | 315,42 | 318,08 | 0,51% | 1.205,00 |
| 09.02.2026 | 317,83 | 320,00 | 311,60 | 316,45 | -0,17% | 711,00 |
| 06.02.2026 | 300,77 | 317,00 | 300,67 | 317,00 | 5,25% | 1.086,00 |
| 05.02.2026 | 312,50 | 314,50 | 300,08 | 301,20 | -2,77% | 1.109,00 |
| 04.02.2026 | 307,17 | 318,80 | 301,13 | 309,77 | 1,02% | 1.094,00 |
| 03.02.2026 | 312,10 | 317,90 | 278,17 | 306,65 | 0,38% | 1.854,00 |
| 02.02.2026 | 293,90 | 306,48 | 290,85 | 305,48 | 3,08% | 1.415,00 |
| 30.01.2026 | 295,08 | 298,17 | 290,65 | 296,35 | 0,46% | 538,00 |
| 29.01.2026 | 288,77 | 301,38 | 288,60 | 295,00 | 1,68% | 746,00 |
| 28.01.2026 | 284,40 | 293,00 | 283,00 | 290,13 | 1,80% | 999,00 |
| 27.01.2026 | 280,98 | 285,50 | 276,02 | 285,00 | 1,74% | 735,00 |
| 26.01.2026 | 280,75 | 290,60 | 275,52 | 280,13 | -0,07% | 3.412,00 |
| 23.01.2026 | 284,52 | 286,90 | 279,65 | 280,33 | -1,30% | 578,00 |
| 22.01.2026 | 290,80 | 294,65 | 282,95 | 284,02 | -1,57% | 648,00 |
| 21.01.2026 | 289,50 | 293,38 | 285,92 | 288,55 | 0,22% | 342,00 |
| 20.01.2026 | 290,25 | 293,85 | 285,75 | 287,92 | -2,98% | 1.777,00 |
| 19.01.2026 | 293,63 | 302,00 | 291,95 | 296,77 | -0,09% | 1.583,00 |
| 16.01.2026 | 288,73 | 301,25 | 287,50 | 297,05 | 3,53% | 2.032,00 |
| 15.01.2026 | 284,33 | 293,10 | 283,10 | 286,92 | 1,32% | 625,00 |
| 14.01.2026 | 284,88 | 287,90 | 281,98 | 283,17 | -0,39% | 788,00 |
| 13.01.2026 | 283,35 | 286,17 | 280,60 | 284,27 | 1,03% | 907,00 |
| 12.01.2026 | 276,98 | 282,60 | 275,55 | 281,38 | 0,88% | 540,00 |
| 09.01.2026 | 275,20 | 279,58 | 274,65 | 278,92 | 1,45% | 301,00 |
| 08.01.2026 | 275,00 | 279,45 | 270,83 | 274,95 | -0,61% | 863,00 |
| 07.01.2026 | 287,85 | 288,95 | 274,48 | 276,63 | -2,77% | 569,00 |
| 06.01.2026 | 274,63 | 284,88 | 269,83 | 284,50 | 3,20% | 672,00 |
| 05.01.2026 | 280,48 | 283,00 | 275,42 | 275,67 | -1,17% | 2.195,00 |
| 02.01.2026 | 271,52 | 279,88 | 270,05 | 278,95 | 2,03% | 681,00 |
| 30.12.2025 | 272,77 | 273,40 | 271,60 | 273,40 | 0,25% | 54,00 |
| 29.12.2025 | 273,88 | 276,23 | 271,65 | 272,73 | -0,44% | 500,00 |
| 23.12.2025 | 270,55 | 275,08 | 270,55 | 273,92 | 0,50% | 2.488,00 |
| 22.12.2025 | 273,45 | 275,92 | 271,13 | 272,55 | 0,62% | 295,00 |
| 19.12.2025 | 268,92 | 275,75 | 268,92 | 270,88 | 0,68% | 616,00 |
| 18.12.2025 | 269,13 | 274,70 | 267,90 | 269,05 | 0,55% | 406,00 |
| 17.12.2025 | 281,70 | 287,25 | 265,63 | 267,58 | -4,73% | 613,00 |
| 16.12.2025 | 281,17 | 283,55 | 277,90 | 280,85 | -0,76% | 652,00 |
| 15.12.2025 | 283,77 | 287,40 | 282,05 | 283,00 | 0,11% | 574,00 |
| 12.12.2025 | 299,15 | 302,35 | 281,15 | 282,70 | -5,40% | 658,00 |
| 11.12.2025 | 300,08 | 300,77 | 291,23 | 298,83 | -1,20% | 322,00 |
| 10.12.2025 | 295,10 | 303,05 | 294,08 | 302,45 | 2,65% | 563,00 |
| 09.12.2025 | 293,60 | 299,90 | 293,60 | 294,65 | -0,02% | 498,00 |
| 08.12.2025 | 292,35 | 297,40 | 288,85 | 294,70 | 1,73% | 1.288,00 |
| 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 |