297,775€
1,65%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 284,80 | 290,85 | 284,00 | 290,85 | 2,02% | 44,00 |
| 05.06.2025 | 285,10 | 285,10 | 285,10 | 285,10 | -0,04% | - |
| 04.06.2025 | 285,20 | 285,20 | 285,20 | 285,20 | 2,94% | - |
| 03.06.2025 | 277,05 | 277,05 | 277,05 | 277,05 | -0,66% | - |
| 02.06.2025 | 278,90 | 278,90 | 278,90 | 278,90 | -1,17% | - |
| 30.05.2025 | 284,55 | 284,55 | 282,20 | 282,20 | -1,43% | 7,00 |
| 29.05.2025 | 291,05 | 291,05 | 286,30 | 286,30 | -0,93% | 5,00 |
| 28.05.2025 | 288,45 | 289,00 | 288,45 | 289,00 | 2,48% | 25,00 |
| 27.05.2025 | 282,00 | 282,00 | 282,00 | 282,00 | -0,18% | - |
| 26.05.2025 | 282,50 | 282,50 | 282,50 | 282,50 | 0,82% | - |
| 23.05.2025 | 282,00 | 282,00 | 278,65 | 280,20 | -1,08% | 45,00 |
| 22.05.2025 | 283,25 | 283,25 | 283,25 | 283,25 | -2,07% | - |
| 21.05.2025 | 287,25 | 289,25 | 287,25 | 289,25 | -0,38% | 6,00 |
| 20.05.2025 | 290,35 | 290,35 | 290,35 | 290,35 | 0,45% | - |
| 19.05.2025 | 293,65 | 293,65 | 287,25 | 289,05 | -0,26% | 21,00 |
| 16.05.2025 | 289,80 | 289,80 | 289,80 | 289,80 | -0,07% | - |
| 15.05.2025 | 291,85 | 291,85 | 290,00 | 290,00 | -1,46% | 10,00 |
| 14.05.2025 | 294,30 | 294,30 | 294,30 | 294,30 | 2,28% | - |
| 13.05.2025 | 287,75 | 287,75 | 287,75 | 287,75 | 3,64% | - |
| 12.05.2025 | 277,65 | 277,65 | 277,65 | 277,65 | 1,54% | - |
| 09.05.2025 | 272,15 | 273,45 | 272,15 | 273,45 | 2,32% | 10,00 |
| 08.05.2025 | 267,25 | 267,25 | 267,25 | 267,25 | 2,06% | - |
| 07.05.2025 | 261,85 | 261,85 | 261,85 | 261,85 | 0,13% | - |
| 06.05.2025 | 261,75 | 261,75 | 261,50 | 261,50 | -1,02% | 20,00 |
| 05.05.2025 | 261,25 | 264,20 | 261,25 | 264,20 | -0,51% | 80,00 |
| 02.05.2025 | 266,20 | 266,20 | 265,55 | 265,55 | 4,65% | 2,00 |
| 30.04.2025 | 253,75 | 253,75 | 253,75 | 253,75 | -0,45% | - |
| 29.04.2025 | 251,45 | 254,90 | 251,45 | 254,90 | 1,51% | 27,00 |
| 28.04.2025 | 251,70 | 251,70 | 251,10 | 251,10 | -0,53% | 60,00 |
| 25.04.2025 | 252,80 | 252,80 | 252,45 | 252,45 | 0,98% | 7,00 |
| 24.04.2025 | 239,25 | 250,00 | 239,25 | 250,00 | 6,00% | 16,00 |
| 23.04.2025 | 235,80 | 235,85 | 235,80 | 235,85 | 1,92% | 10,00 |
| 22.04.2025 | 224,65 | 231,40 | 224,65 | 231,40 | -2,32% | 10,00 |
| 17.04.2025 | 236,90 | 236,90 | 236,90 | 236,90 | -2,31% | - |
| 16.04.2025 | 240,50 | 242,50 | 240,50 | 242,50 | -1,40% | 6,00 |