348,000€
1,87%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 346,50 | 351,90 | 346,50 | 351,90 | 3,02% | 20,00 |
| 13.05.2026 | 341,60 | 341,60 | 341,60 | 341,60 | -4,63% | - |
| 12.05.2026 | 353,10 | 358,20 | 353,10 | 358,20 | 3,44% | 29,00 |
| 11.05.2026 | 339,10 | 346,30 | 338,00 | 346,30 | 2,33% | 136,00 |
| 08.05.2026 | 338,40 | 338,40 | 338,40 | 338,40 | -1,14% | - |
| 07.05.2026 | 357,00 | 362,10 | 342,30 | 342,30 | -2,17% | 94,00 |
| 06.05.2026 | 349,90 | 349,90 | 349,90 | 349,90 | -0,54% | - |
| 05.05.2026 | 360,60 | 360,60 | 343,00 | 351,80 | -4,69% | 68,00 |
| 04.05.2026 | 361,70 | 369,10 | 361,70 | 369,10 | 2,56% | 15,00 |
| 30.04.2026 | 348,40 | 359,90 | 348,40 | 359,90 | 2,22% | 91,00 |
| 29.04.2026 | 352,10 | 357,20 | 350,90 | 352,10 | 0,57% | 48,00 |
| 28.04.2026 | 353,70 | 353,70 | 350,10 | 350,10 | -3,79% | 8,00 |
| 27.04.2026 | 361,00 | 363,90 | 361,00 | 363,90 | -0,52% | 20,00 |
| 24.04.2026 | 362,00 | 365,80 | 362,00 | 365,80 | 3,10% | 3,00 |
| 23.04.2026 | 350,00 | 354,80 | 350,00 | 354,80 | 1,55% | 42,00 |
| 22.04.2026 | 349,40 | 349,40 | 349,40 | 349,40 | 1,28% | - |
| 21.04.2026 | 345,00 | 345,00 | 345,00 | 345,00 | 1,00% | - |
| 20.04.2026 | 341,20 | 341,60 | 341,20 | 341,60 | 2,92% | 10,00 |
| 17.04.2026 | 331,90 | 331,90 | 331,90 | 331,90 | -1,98% | - |
| 16.04.2026 | 333,70 | 338,60 | 333,70 | 338,60 | 1,87% | 3,00 |
| 15.04.2026 | 339,00 | 339,00 | 332,40 | 332,40 | -3,37% | 14,00 |
| 14.04.2026 | 341,10 | 347,40 | 341,10 | 344,00 | 1,39% | 41,00 |
| 13.04.2026 | 340,00 | 346,10 | 339,30 | 339,30 | -0,41% | 115,00 |
| 10.04.2026 | 340,70 | 340,70 | 340,70 | 340,70 | -0,32% | - |
| 09.04.2026 | 328,20 | 341,80 | 328,20 | 341,80 | 3,26% | 75,00 |
| 08.04.2026 | 330,40 | 331,00 | 330,40 | 331,00 | 6,02% | 32,00 |
| 07.04.2026 | 312,20 | 312,20 | 312,20 | 312,20 | -0,34% | - |
| 02.04.2026 | 308,80 | 313,25 | 308,80 | 313,25 | 1,11% | 10,00 |
| 01.04.2026 | 309,80 | 309,80 | 309,80 | 309,80 | 3,66% | - |
| 31.03.2026 | 298,85 | 298,85 | 298,85 | 298,85 | -4,09% | - |
| 30.03.2026 | 313,10 | 313,25 | 311,60 | 311,60 | -1,70% | 30,00 |
| 27.03.2026 | 314,00 | 317,00 | 314,00 | 317,00 | 0,92% | 9,00 |
| 26.03.2026 | 321,25 | 324,30 | 314,10 | 314,10 | -4,70% | 116,00 |
| 25.03.2026 | 329,10 | 329,60 | 328,90 | 329,60 | 6,58% | 85,00 |
| 24.03.2026 | 309,05 | 309,25 | 309,05 | 309,25 | 1,48% | 200,00 |
| 23.03.2026 | 304,75 | 304,75 | 304,75 | 304,75 | -1,57% | - |
| 20.03.2026 | 309,60 | 309,60 | 309,60 | 309,60 | -1,82% | - |
| 19.03.2026 | 315,35 | 315,35 | 315,35 | 315,35 | -0,17% | - |
| 18.03.2026 | 315,90 | 315,90 | 315,90 | 315,90 | -0,09% | - |
| 17.03.2026 | 317,15 | 317,15 | 316,20 | 316,20 | 1,35% | 15,00 |
| 16.03.2026 | 312,00 | 312,00 | 312,00 | 312,00 | 3,62% | - |
| 13.03.2026 | 301,10 | 301,10 | 301,10 | 301,10 | -0,81% | - |
| 12.03.2026 | 303,55 | 303,55 | 303,55 | 303,55 | -2,06% | - |
| 11.03.2026 | 309,95 | 309,95 | 309,95 | 309,95 | 2,50% | - |
| 10.03.2026 | 302,40 | 302,40 | 302,40 | 302,40 | 3,03% | - |
| 09.03.2026 | 293,50 | 294,15 | 293,50 | 293,50 | -3,61% | 23,00 |
| 06.03.2026 | 304,50 | 304,50 | 304,50 | 304,50 | -0,39% | - |
| 05.03.2026 | 303,25 | 305,70 | 303,25 | 305,70 | 1,14% | 12,00 |
| 04.03.2026 | 302,25 | 302,25 | 302,25 | 302,25 | -4,97% | - |
| 03.03.2026 | 318,05 | 318,05 | 318,05 | 318,05 | -0,61% | - |
| 02.03.2026 | 313,40 | 320,00 | 309,20 | 320,00 | 1,17% | 98,00 |
| 27.02.2026 | 315,00 | 316,30 | 315,00 | 316,30 | 0,67% | 2,00 |
| 26.02.2026 | 314,35 | 314,35 | 314,20 | 314,20 | -0,51% | 110,00 |
| 25.02.2026 | 315,80 | 315,80 | 315,80 | 315,80 | 2,85% | - |
| 24.02.2026 | 307,05 | 307,05 | 307,05 | 307,05 | -3,73% | - |
| 23.02.2026 | 312,00 | 318,95 | 312,00 | 318,95 | 0,52% | 3,00 |
| 20.02.2026 | 320,50 | 320,50 | 317,30 | 317,30 | -1,52% | 10,00 |
| 19.02.2026 | 321,50 | 322,20 | 320,45 | 322,20 | -2,25% | 14,00 |
| 18.02.2026 | 329,60 | 329,60 | 329,60 | 329,60 | 0,38% | - |
| 17.02.2026 | 328,35 | 328,35 | 328,35 | 328,35 | -0,71% | - |
| 16.02.2026 | 327,60 | 331,55 | 327,60 | 330,70 | -0,38% | 23,00 |
| 13.02.2026 | 327,75 | 333,10 | 327,75 | 331,95 | -0,46% | 154,00 |
| 12.02.2026 | 333,25 | 338,05 | 333,25 | 333,50 | -1,04% | 48,00 |
| 11.02.2026 | 315,95 | 337,00 | 315,95 | 337,00 | 4,98% | 10,00 |
| 10.02.2026 | 314,90 | 321,00 | 314,90 | 321,00 | 2,23% | 70,00 |
| 09.02.2026 | 314,00 | 314,00 | 314,00 | 314,00 | 2,58% | - |
| 06.02.2026 | 299,20 | 306,10 | 299,20 | 306,10 | 0,72% | 20,00 |
| 05.02.2026 | 308,35 | 313,00 | 302,40 | 303,90 | 1,01% | 48,00 |
| 04.02.2026 | 305,25 | 310,55 | 300,85 | 300,85 | -2,56% | 30,00 |
| 03.02.2026 | 308,75 | 308,75 | 308,75 | 308,75 | 6,30% | - |
| 02.02.2026 | 290,45 | 290,45 | 290,45 | 290,45 | -0,53% | - |
| 30.01.2026 | 292,00 | 292,00 | 292,00 | 292,00 | -0,15% | - |
| 29.01.2026 | 287,40 | 292,45 | 287,40 | 292,45 | 2,72% | 175,00 |
| 28.01.2026 | 284,70 | 284,70 | 284,70 | 284,70 | 1,32% | - |
| 27.01.2026 | 280,00 | 281,00 | 279,00 | 281,00 | 1,79% | 42,00 |
| 26.01.2026 | 278,20 | 278,20 | 274,90 | 276,05 | -2,70% | 57,00 |
| 23.01.2026 | 283,70 | 283,70 | 283,70 | 283,70 | 0,48% | 3,00 |
| 22.01.2026 | 288,30 | 288,30 | 282,35 | 282,35 | -1,89% | 20,00 |
| 21.01.2026 | 287,80 | 287,80 | 287,80 | 287,80 | 0,98% | - |
| 20.01.2026 | 288,90 | 288,90 | 285,00 | 285,00 | -2,18% | 21,00 |
| 19.01.2026 | 290,95 | 291,35 | 290,95 | 291,35 | -2,36% | 11,00 |
| 16.01.2026 | 286,95 | 298,40 | 286,95 | 298,40 | 5,22% | 120,00 |
| 15.01.2026 | 283,60 | 283,60 | 283,60 | 283,60 | -0,49% | - |
| 14.01.2026 | 284,75 | 285,00 | 284,75 | 285,00 | 1,95% | 3,00 |
| 13.01.2026 | 282,10 | 282,10 | 279,55 | 279,55 | 1,25% | 85,00 |
| 12.01.2026 | 276,10 | 276,10 | 276,10 | 276,10 | -0,32% | - |
| 09.01.2026 | 275,35 | 277,00 | 275,35 | 277,00 | 0,51% | 35,00 |
| 08.01.2026 | 275,60 | 275,60 | 275,60 | 275,60 | -0,58% | - |
| 07.01.2026 | 284,75 | 284,75 | 275,60 | 277,20 | 1,35% | 39,00 |
| 06.01.2026 | 273,50 | 273,50 | 273,50 | 273,50 | -1,76% | - |
| 05.01.2026 | 279,50 | 279,70 | 278,40 | 278,40 | 0,11% | 27,00 |
| 02.01.2026 | 270,25 | 279,90 | 270,25 | 278,10 | 1,91% | 931,00 |
| 30.12.2025 | 272,90 | 272,90 | 272,90 | 272,90 | -0,05% | - |
| 29.12.2025 | 273,05 | 273,05 | 273,05 | 273,05 | -0,42% | - |
| 23.12.2025 | 272,00 | 274,20 | 272,00 | 274,20 | 0,81% | 36,00 |
| 22.12.2025 | 272,00 | 272,00 | 272,00 | 272,00 | 1,83% | - |
| 19.12.2025 | 268,85 | 273,10 | 267,10 | 267,10 | -2,48% | 270,00 |
| 18.12.2025 | 268,35 | 273,90 | 268,35 | 273,90 | -2,53% | 200,00 |
| 17.12.2025 | 281,00 | 281,00 | 281,00 | 281,00 | 0,34% | - |
| 16.12.2025 | 280,05 | 280,05 | 280,05 | 280,05 | -2,34% | - |