296,425€
3,46%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 288,73 | 301,35 | 288,05 | 296,42 | 3,16% | 240,00 |
| 15.01.2026 | 284,33 | 293,65 | 284,15 | 287,35 | 1,02% | - |
| 14.01.2026 | 284,85 | 286,90 | 281,95 | 284,45 | -0,33% | - |
| 13.01.2026 | 281,98 | 286,23 | 281,75 | 285,40 | 1,17% | - |
| 12.01.2026 | 276,95 | 282,70 | 275,75 | 282,10 | 1,18% | 495,00 |
| 09.01.2026 | 275,25 | 279,58 | 274,45 | 278,80 | 1,33% | - |
| 08.01.2026 | 275,02 | 278,50 | 270,67 | 275,15 | -0,43% | - |
| 07.01.2026 | 287,85 | 288,35 | 274,48 | 276,33 | -2,77% | 1.600,00 |
| 06.01.2026 | 274,65 | 284,95 | 269,85 | 284,20 | 3,33% | - |
| 05.01.2026 | 280,42 | 283,23 | 274,60 | 275,05 | -1,26% | - |
| 02.01.2026 | 271,55 | 279,50 | 271,35 | 278,55 | 2,63% | 3.096,00 |
| 30.12.2025 | 272,80 | 274,08 | 271,40 | 271,40 | -0,49% | - |
| 29.12.2025 | 273,88 | 276,55 | 271,25 | 272,75 | -0,67% | 10,00 |
| 23.12.2025 | 272,00 | 275,08 | 271,00 | 274,60 | 0,97% | 5,00 |
| 22.12.2025 | 273,45 | 275,98 | 271,02 | 271,95 | -0,35% | 39,00 |
| 19.12.2025 | 268,98 | 275,75 | 268,88 | 272,90 | 1,50% | 45,00 |
| 18.12.2025 | 269,13 | 274,98 | 267,02 | 268,88 | -1,31% | - |
| 17.12.2025 | 281,70 | 286,15 | 265,67 | 272,45 | -2,37% | 150,00 |
| 16.12.2025 | 281,17 | 283,55 | 277,17 | 279,08 | -1,32% | - |
| 15.12.2025 | 283,77 | 287,45 | 281,02 | 282,80 | -2,93% | 25,00 |
| 12.12.2025 | 299,15 | 302,27 | 280,98 | 291,35 | -1,94% | 13,00 |
| 11.12.2025 | 300,00 | 301,23 | 291,20 | 297,13 | 0,28% | - |
| 10.12.2025 | 295,10 | 303,55 | 292,92 | 296,30 | 0,68% | 7,00 |
| 09.12.2025 | 295,02 | 299,75 | 293,75 | 294,30 | -0,52% | 300,00 |
| 08.12.2025 | 292,35 | 297,38 | 288,20 | 295,85 | 2,25% | 100,00 |
| 05.12.2025 | 290,85 | 294,08 | 288,27 | 289,35 | 0,35% | 200,00 |
| 04.12.2025 | 288,30 | 292,38 | 284,60 | 288,35 | 0,40% | - |
| 03.12.2025 | 286,63 | 288,63 | 276,50 | 287,20 | -0,45% | - |
| 02.12.2025 | 295,15 | 295,38 | 285,58 | 288,50 | -2,01% | 60,00 |
| 01.12.2025 | 297,00 | 297,00 | 290,90 | 294,42 | -1,18% | - |
| 28.11.2025 | 296,48 | 300,60 | 294,67 | 297,95 | 0,73% | 8,00 |
| 27.11.2025 | 295,35 | 295,95 | 295,33 | 295,80 | -0,07% | - |
| 26.11.2025 | 291,33 | 297,25 | 290,48 | 296,00 | 4,76% | - |
| 25.11.2025 | 286,65 | 293,25 | 280,33 | 282,55 | -1,88% | 60,00 |
| 24.11.2025 | 290,63 | 293,73 | 284,88 | 287,95 | 0,66% | 600,00 |
| 21.11.2025 | 285,38 | 289,38 | 277,67 | 286,05 | -0,46% | - |
| 20.11.2025 | 309,67 | 316,13 | 286,27 | 287,38 | -3,71% | - |
| 19.11.2025 | 291,88 | 299,35 | 288,08 | 298,45 | 1,28% | - |
| 18.11.2025 | 294,02 | 296,77 | 288,83 | 294,67 | 0,31% | - |
| 17.11.2025 | 304,25 | 308,25 | 293,42 | 293,77 | -3,43% | - |
| 14.11.2025 | 303,80 | 311,33 | 297,75 | 304,20 | -0,77% | - |
| 13.11.2025 | 319,63 | 319,73 | 305,02 | 306,55 | -3,07% | - |
| 12.11.2025 | 318,10 | 322,40 | 314,80 | 316,25 | -0,35% | - |
| 11.11.2025 | 328,60 | 331,10 | 316,50 | 317,35 | -3,56% | 180,00 |
| 10.11.2025 | 325,77 | 333,30 | 321,65 | 329,05 | 3,97% | 16,00 |
| 07.11.2025 | 327,70 | 327,88 | 314,73 | 316,50 | -3,55% | 95,00 |
| 06.11.2025 | 333,70 | 339,00 | 323,55 | 328,15 | -4,20% | - |
| 05.11.2025 | 327,50 | 343,65 | 324,05 | 342,55 | 4,71% | - |
| 04.11.2025 | 334,63 | 335,20 | 307,73 | 327,15 | -2,27% | - |
| 03.11.2025 | 329,95 | 337,42 | 327,00 | 334,75 | 1,13% | - |
| 31.10.2025 | 331,10 | 342,27 | 326,25 | 331,00 | -0,11% | 12,00 |
| 30.10.2025 | 333,35 | 338,35 | 327,90 | 331,35 | -0,56% | - |
| 29.10.2025 | 323,42 | 336,20 | 322,30 | 333,20 | 3,11% | 25,00 |
| 28.10.2025 | 324,77 | 329,88 | 320,00 | 323,15 | -0,23% | - |
| 27.10.2025 | 325,65 | 328,33 | 323,35 | 323,90 | -0,32% | - |
| 24.10.2025 | 321,48 | 328,30 | 320,70 | 324,95 | 3,97% | - |
| 23.10.2025 | 310,13 | 321,75 | 310,13 | 312,55 | -2,98% | - |
| 22.10.2025 | 321,92 | 328,85 | 304,85 | 322,15 | 0,06% | 30,00 |
| 21.10.2025 | 324,60 | 326,90 | 319,23 | 321,95 | -0,76% | - |
| 20.10.2025 | 322,42 | 326,38 | 320,38 | 324,42 | 1,54% | - |
| 17.10.2025 | 318,92 | 325,63 | 312,48 | 319,50 | -1,20% | - |
| 16.10.2025 | 327,63 | 331,42 | 321,17 | 323,38 | -1,03% | - |
| 15.10.2025 | 322,83 | 332,60 | 322,50 | 326,75 | 1,57% | - |
| 14.10.2025 | 322,60 | 326,45 | 313,90 | 321,70 | -0,40% | - |
| 13.10.2025 | 318,73 | 328,90 | 318,15 | 323,00 | 1,60% | - |
| 10.10.2025 | 326,45 | 335,85 | 317,90 | 317,90 | -1,32% | - |
| 09.10.2025 | 323,55 | 330,40 | 321,45 | 322,15 | -0,36% | 20,00 |
| 08.10.2025 | 319,48 | 327,23 | 317,38 | 323,30 | 2,07% | 18,00 |
| 07.10.2025 | 324,35 | 331,02 | 313,98 | 316,75 | -1,97% | 30,00 |
| 06.10.2025 | 318,83 | 331,02 | 318,83 | 323,10 | 2,51% | 60,00 |
| 03.10.2025 | 322,08 | 322,77 | 315,20 | 315,20 | -1,97% | - |
| 02.10.2025 | 318,55 | 326,63 | 315,88 | 321,55 | 0,99% | - |
| 01.10.2025 | 316,83 | 323,70 | 312,63 | 318,40 | 0,24% | - |
| 30.09.2025 | 312,70 | 317,63 | 311,45 | 317,63 | 1,54% | - |
| 29.09.2025 | 312,65 | 317,23 | 311,88 | 312,80 | 0,32% | 600,00 |
| 26.09.2025 | 312,45 | 316,20 | 308,15 | 311,80 | -0,26% | - |
| 25.09.2025 | 316,95 | 318,40 | 307,70 | 312,60 | -1,40% | - |
| 24.09.2025 | 312,73 | 319,23 | 312,60 | 317,05 | -0,37% | - |
| 23.09.2025 | 320,77 | 323,95 | 318,23 | 318,23 | -0,85% | - |
| 22.09.2025 | 318,58 | 325,48 | 314,85 | 320,95 | 1,84% | - |
| 19.09.2025 | 315,25 | 319,48 | 314,60 | 315,15 | 0,65% | - |
| 18.09.2025 | 308,90 | 317,73 | 308,13 | 313,10 | 0,61% | 2,00 |
| 17.09.2025 | 313,08 | 315,50 | 302,75 | 311,20 | -0,30% | - |
| 16.09.2025 | 319,13 | 321,48 | 311,67 | 312,15 | -2,12% | 400,00 |
| 15.09.2025 | 312,27 | 321,98 | 311,52 | 318,90 | 2,14% | - |
| 12.09.2025 | 307,20 | 312,70 | 302,00 | 312,23 | 2,08% | - |
| 11.09.2025 | 309,17 | 314,17 | 305,85 | 305,85 | 2,48% | - |
| 10.09.2025 | 297,27 | 311,83 | 296,13 | 298,45 | 0,90% | 18,00 |
| 09.09.2025 | 296,98 | 300,30 | 292,00 | 295,80 | 0,05% | - |
| 08.09.2025 | 297,52 | 299,95 | 292,05 | 295,65 | -0,54% | - |
| 05.09.2025 | 298,65 | 300,85 | 291,48 | 297,25 | 1,35% | - |
| 04.09.2025 | 294,15 | 298,90 | 292,25 | 293,30 | 0,74% | - |
| 03.09.2025 | 294,30 | 297,77 | 291,15 | 291,15 | -0,85% | - |
| 02.09.2025 | 300,27 | 301,63 | 291,80 | 293,65 | -1,77% | - |
| 01.09.2025 | 298,02 | 302,73 | 297,45 | 298,95 | 0,22% | - |
| 29.08.2025 | 304,10 | 306,35 | 294,35 | 298,30 | -1,97% | - |
| 28.08.2025 | 302,35 | 306,58 | 299,67 | 304,30 | 0,64% | - |
| 27.08.2025 | 303,02 | 305,05 | 301,30 | 302,35 | -0,05% | 20,00 |
| 26.08.2025 | 296,98 | 303,20 | 295,20 | 302,50 | 1,57% | - |
| 25.08.2025 | 296,98 | 300,20 | 295,58 | 297,83 | 0,40% | 90,00 |