323,725€
4,58%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 319,80 | 319,80 | 319,80 | 319,80 | 3,31% | - |
| 23.10.2025 | 309,55 | 309,55 | 309,55 | 309,55 | 0,34% | - |
| 22.10.2025 | 320,25 | 320,25 | 308,50 | 308,50 | -4,53% | 55,00 |
| 21.10.2025 | 323,15 | 323,15 | 323,15 | 323,15 | 1,78% | - |
| 20.10.2025 | 324,20 | 325,50 | 317,50 | 317,50 | -1,14% | 53,00 |
| 17.10.2025 | 317,00 | 321,15 | 317,00 | 321,15 | 0,58% | 15,00 |
| 16.10.2025 | 329,50 | 329,50 | 319,30 | 319,30 | -2,24% | 6,00 |
| 15.10.2025 | 320,90 | 330,90 | 320,90 | 326,60 | -0,02% | 45,00 |
| 14.10.2025 | 321,20 | 326,65 | 320,00 | 326,65 | 3,00% | 1.239,00 |
| 13.10.2025 | 317,15 | 317,15 | 317,15 | 317,15 | -2,31% | - |
| 10.10.2025 | 324,65 | 324,65 | 324,65 | 324,65 | 0,57% | - |
| 09.10.2025 | 322,60 | 322,80 | 322,60 | 322,80 | 0,92% | 19,00 |
| 08.10.2025 | 317,85 | 319,85 | 317,85 | 319,85 | -1,02% | 17,00 |
| 07.10.2025 | 323,15 | 323,15 | 323,15 | 323,15 | -0,17% | - |
| 06.10.2025 | 318,30 | 323,70 | 318,30 | 323,70 | 1,03% | 16,00 |
| 03.10.2025 | 320,40 | 320,40 | 320,40 | 320,40 | 0,55% | - |
| 02.10.2025 | 317,20 | 318,65 | 317,20 | 318,65 | -0,09% | 2,00 |
| 01.10.2025 | 315,70 | 318,95 | 315,70 | 318,95 | 2,47% | 50,00 |
| 30.09.2025 | 311,25 | 311,25 | 311,25 | 311,25 | -0,46% | - |
| 29.09.2025 | 310,80 | 312,70 | 310,80 | 312,70 | 0,61% | 20,00 |
| 26.09.2025 | 310,80 | 310,80 | 310,80 | 310,80 | -1,52% | - |
| 25.09.2025 | 315,60 | 315,60 | 315,60 | 315,60 | 0,00% | - |
| 24.09.2025 | 311,05 | 315,60 | 311,05 | 315,60 | -1,05% | 80,00 |
| 23.09.2025 | 318,95 | 318,95 | 318,95 | 318,95 | 0,55% | - |
| 22.09.2025 | 317,20 | 317,20 | 317,20 | 317,20 | 0,36% | - |
| 19.09.2025 | 313,80 | 316,05 | 313,80 | 316,05 | 2,76% | 450,00 |
| 18.09.2025 | 307,55 | 307,55 | 307,55 | 307,55 | -1,24% | - |
| 17.09.2025 | 311,40 | 311,40 | 311,40 | 311,40 | -1,78% | - |
| 16.09.2025 | 317,05 | 317,05 | 317,05 | 317,05 | 1,98% | - |
| 15.09.2025 | 310,90 | 310,90 | 310,90 | 310,90 | 1,02% | - |
| 12.09.2025 | 305,40 | 307,75 | 305,40 | 307,75 | -1,20% | 1,00 |
| 11.09.2025 | 309,92 | 311,65 | 307,90 | 311,48 | 1,31% | 15,00 |
| 10.09.2025 | 296,40 | 307,45 | 296,40 | 307,45 | 4,28% | 100,00 |
| 09.09.2025 | 296,90 | 302,50 | 293,00 | 294,83 | -1,70% | 10,00 |
| 08.09.2025 | 298,05 | 300,80 | 293,73 | 299,92 | -0,59% | - |
| 05.09.2025 | 297,15 | 301,70 | 297,15 | 301,70 | 2,99% | 10,00 |
| 04.09.2025 | 292,95 | 292,95 | 292,95 | 292,95 | -0,09% | - |
| 03.09.2025 | 294,15 | 294,15 | 293,20 | 293,20 | -0,09% | 34,00 |
| 02.09.2025 | 296,75 | 296,75 | 293,45 | 293,45 | -0,86% | 11,00 |
| 01.09.2025 | 296,00 | 296,00 | 296,00 | 296,00 | -2,23% | - |
| 29.08.2025 | 302,75 | 302,75 | 302,75 | 302,75 | -0,08% | - |
| 28.08.2025 | 303,00 | 303,00 | 303,00 | 303,00 | 0,51% | 4,00 |
| 27.08.2025 | 301,45 | 301,45 | 301,45 | 301,45 | 1,91% | - |
| 26.08.2025 | 295,80 | 295,80 | 295,80 | 295,80 | 0,20% | - |
| 25.08.2025 | 295,20 | 295,20 | 295,20 | 295,20 | -0,44% | - |
| 22.08.2025 | 296,50 | 296,50 | 296,50 | 296,50 | 0,27% | - |
| 21.08.2025 | 295,70 | 295,70 | 295,70 | 295,70 | -0,82% | - |
| 20.08.2025 | 298,15 | 298,15 | 298,15 | 298,15 | -1,05% | - |
| 19.08.2025 | 301,30 | 301,30 | 301,30 | 301,30 | 0,92% | - |
| 18.08.2025 | 298,55 | 298,55 | 298,55 | 298,55 | -1,53% | - |
| 15.08.2025 | 303,20 | 303,20 | 303,20 | 303,20 | -0,87% | - |
| 14.08.2025 | 303,70 | 305,85 | 303,70 | 305,85 | -1,16% | 30,00 |
| 13.08.2025 | 309,45 | 309,45 | 309,45 | 309,45 | -0,69% | - |
| 12.08.2025 | 308,55 | 311,60 | 308,55 | 311,60 | 0,63% | 98,00 |
| 11.08.2025 | 309,65 | 309,65 | 309,65 | 309,65 | 0,55% | - |
| 08.08.2025 | 307,95 | 307,95 | 307,95 | 307,95 | -2,10% | - |
| 07.08.2025 | 305,70 | 314,55 | 305,70 | 314,55 | 1,44% | 20,00 |
| 06.08.2025 | 310,10 | 310,10 | 310,10 | 310,10 | 0,23% | 4,00 |
| 05.08.2025 | 339,55 | 339,55 | 303,00 | 309,40 | -5,93% | 87,00 |
| 04.08.2025 | 328,90 | 328,90 | 328,90 | 328,90 | -1,59% | - |
| 01.08.2025 | 334,20 | 334,20 | 334,20 | 334,20 | -2,45% | - |
| 31.07.2025 | 341,65 | 342,60 | 341,65 | 342,60 | 1,86% | 10,00 |
| 30.07.2025 | 336,35 | 336,35 | 336,35 | 336,35 | -0,46% | - |
| 29.07.2025 | 337,90 | 337,90 | 337,90 | 337,90 | -1,07% | - |
| 28.07.2025 | 333,90 | 341,55 | 333,90 | 341,55 | 4,64% | 89,00 |
| 25.07.2025 | 326,40 | 326,40 | 326,40 | 326,40 | 1,52% | - |
| 24.07.2025 | 321,50 | 321,50 | 321,50 | 321,50 | 1,53% | - |
| 23.07.2025 | 316,65 | 316,65 | 316,65 | 316,65 | -0,42% | - |
| 22.07.2025 | 318,00 | 318,00 | 318,00 | 318,00 | -1,90% | - |
| 21.07.2025 | 324,15 | 324,15 | 324,15 | 324,15 | -0,75% | - |
| 18.07.2025 | 326,60 | 326,60 | 326,60 | 326,60 | 5,12% | - |
| 17.07.2025 | 310,70 | 310,70 | 310,70 | 310,70 | 0,36% | - |
| 16.07.2025 | 309,60 | 309,60 | 309,60 | 309,60 | 0,72% | - |
| 15.07.2025 | 307,40 | 307,40 | 307,40 | 307,40 | 0,31% | - |
| 14.07.2025 | 306,70 | 306,70 | 306,45 | 306,45 | 0,82% | 5,00 |
| 11.07.2025 | 303,95 | 303,95 | 303,95 | 303,95 | -1,31% | - |
| 10.07.2025 | 304,45 | 308,00 | 303,80 | 308,00 | 0,87% | 35,00 |
| 09.07.2025 | 302,10 | 305,35 | 302,10 | 305,35 | 0,39% | 180,00 |
| 08.07.2025 | 304,15 | 304,15 | 304,15 | 304,15 | -0,90% | - |
| 07.07.2025 | 305,25 | 306,90 | 305,25 | 306,90 | 0,52% | 25,00 |
| 04.07.2025 | 305,30 | 305,30 | 305,30 | 305,30 | 0,99% | - |
| 03.07.2025 | 302,30 | 302,30 | 302,30 | 302,30 | 0,70% | - |
| 02.07.2025 | 300,20 | 300,20 | 300,20 | 300,20 | -0,27% | - |
| 01.07.2025 | 301,00 | 301,00 | 301,00 | 301,00 | 0,12% | - |
| 30.06.2025 | 300,65 | 300,65 | 300,65 | 300,65 | 1,35% | - |
| 27.06.2025 | 296,65 | 296,65 | 296,65 | 296,65 | 2,24% | - |
| 26.06.2025 | 291,80 | 291,80 | 290,15 | 290,15 | -1,31% | 10,00 |
| 25.06.2025 | 294,00 | 294,00 | 294,00 | 294,00 | 2,39% | - |
| 24.06.2025 | 287,15 | 287,15 | 287,15 | 287,15 | 0,42% | - |
| 23.06.2025 | 285,95 | 285,95 | 285,95 | 285,95 | -0,97% | - |
| 20.06.2025 | 288,75 | 288,75 | 288,75 | 288,75 | -0,17% | - |
| 19.06.2025 | 290,20 | 290,20 | 289,25 | 289,25 | 1,10% | 25,00 |
| 18.06.2025 | 286,10 | 286,10 | 286,10 | 286,10 | -1,43% | - |
| 17.06.2025 | 290,25 | 290,25 | 290,25 | 290,25 | 3,99% | - |
| 16.06.2025 | 279,10 | 279,10 | 279,10 | 279,10 | -0,07% | - |
| 13.06.2025 | 279,30 | 279,30 | 279,30 | 279,30 | -0,45% | - |
| 12.06.2025 | 280,55 | 280,55 | 280,55 | 280,55 | -0,43% | - |
| 11.06.2025 | 281,75 | 281,75 | 281,75 | 281,75 | -0,88% | - |
| 10.06.2025 | 284,25 | 284,25 | 284,25 | 284,25 | -1,46% | - |
| 09.06.2025 | 288,45 | 288,45 | 288,45 | 288,45 | -0,83% | - |