273,700€
-1,26%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.12.2025 | 282,45 | 286,75 | 282,45 | 286,75 | -4,88% | 6,00 |
| 12.12.2025 | 296,95 | 301,45 | 296,90 | 301,45 | 2,62% | 48,00 |
| 11.12.2025 | 297,40 | 297,40 | 293,75 | 293,75 | 0,31% | 34,00 |
| 10.12.2025 | 292,40 | 292,85 | 292,40 | 292,85 | -0,31% | 370,00 |
| 09.12.2025 | 293,75 | 293,75 | 293,75 | 293,75 | 1,57% | - |
| 08.12.2025 | 288,65 | 289,20 | 288,65 | 289,20 | -0,26% | 27,00 |
| 05.12.2025 | 289,95 | 289,95 | 289,95 | 289,95 | -0,09% | - |
| 04.12.2025 | 286,55 | 290,20 | 285,00 | 290,20 | 1,70% | 24,00 |
| 03.12.2025 | 285,35 | 285,35 | 285,35 | 285,35 | -2,29% | - |
| 02.12.2025 | 292,05 | 292,05 | 292,05 | 292,05 | -1,00% | - |
| 01.12.2025 | 294,75 | 295,00 | 294,75 | 295,00 | 0,39% | 16,00 |
| 28.11.2025 | 293,85 | 293,85 | 293,85 | 293,85 | -0,84% | - |
| 27.11.2025 | 293,10 | 296,35 | 293,10 | 296,35 | 0,94% | 4,00 |
| 26.11.2025 | 290,40 | 293,60 | 290,40 | 293,60 | 3,42% | 20,00 |
| 25.11.2025 | 286,00 | 286,00 | 283,90 | 283,90 | -2,10% | 24,00 |
| 24.11.2025 | 288,25 | 290,00 | 287,50 | 290,00 | 4,22% | 318,00 |
| 21.11.2025 | 283,65 | 286,75 | 278,25 | 278,25 | -9,70% | 120,00 |
| 20.11.2025 | 310,90 | 310,90 | 308,15 | 308,15 | 3,74% | 30,00 |
| 19.11.2025 | 290,90 | 297,05 | 290,90 | 297,05 | 1,92% | 60,00 |
| 18.11.2025 | 292,30 | 293,40 | 291,45 | 291,45 | -0,53% | 100,00 |
| 17.11.2025 | 303,60 | 306,00 | 293,00 | 293,00 | -4,59% | 16,00 |
| 14.11.2025 | 301,30 | 307,10 | 301,30 | 307,10 | -3,44% | 10,00 |
| 13.11.2025 | 318,05 | 318,05 | 318,05 | 318,05 | 0,43% | - |
| 12.11.2025 | 316,70 | 316,70 | 316,70 | 316,70 | -3,08% | - |
| 11.11.2025 | 326,75 | 326,75 | 326,75 | 326,75 | 0,05% | - |
| 10.11.2025 | 323,40 | 326,60 | 323,40 | 326,60 | 0,60% | 10,00 |
| 07.11.2025 | 326,15 | 326,15 | 324,65 | 324,65 | -2,49% | 50,00 |
| 06.11.2025 | 332,95 | 332,95 | 332,95 | 332,95 | 0,14% | - |
| 05.11.2025 | 327,05 | 332,50 | 327,05 | 332,50 | -0,27% | 30,00 |
| 04.11.2025 | 333,40 | 333,40 | 333,40 | 333,40 | 0,80% | - |
| 03.11.2025 | 331,80 | 331,80 | 330,75 | 330,75 | -0,08% | 195,00 |
| 31.10.2025 | 331,00 | 331,00 | 331,00 | 331,00 | -0,29% | - |
| 30.10.2025 | 331,95 | 331,95 | 331,95 | 331,95 | 3,41% | - |
| 29.10.2025 | 322,25 | 322,25 | 321,00 | 321,00 | -0,74% | 25,00 |
| 28.10.2025 | 324,00 | 324,00 | 323,40 | 323,40 | -0,19% | 4,00 |
| 27.10.2025 | 323,90 | 324,00 | 323,90 | 324,00 | 1,31% | 8,00 |
| 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 |