324,950€
3,97%
Echtzeit-Aktienkurs Eaton Corp
Bid:
Ask:
Aktienkurse zur Eaton Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2025 | 298,17 | 302,00 | 295,98 | 296,65 | -0,35% | - |
| 21.08.2025 | 297,90 | 299,90 | 295,02 | 297,70 | 0,22% | - |
| 20.08.2025 | 299,10 | 299,67 | 290,15 | 297,05 | -0,87% | 20,00 |
| 19.08.2025 | 302,85 | 305,52 | 297,58 | 299,65 | -1,11% | - |
| 18.08.2025 | 300,40 | 303,42 | 297,50 | 303,02 | 1,01% | - |
| 15.08.2025 | 306,75 | 306,85 | 298,77 | 300,00 | -1,57% | - |
| 14.08.2025 | 305,15 | 308,70 | 301,48 | 304,80 | -0,20% | - |
| 13.08.2025 | 310,92 | 312,38 | 299,77 | 305,40 | -1,52% | 4,00 |
| 12.08.2025 | 310,17 | 312,35 | 307,23 | 310,10 | -0,08% | 50,00 |
| 11.08.2025 | 311,48 | 314,85 | 307,30 | 310,35 | -0,43% | 8,00 |
| 08.08.2025 | 309,42 | 312,30 | 307,20 | 311,70 | 1,14% | - |
| 07.08.2025 | 306,20 | 314,10 | 303,38 | 308,17 | 0,20% | - |
| 06.08.2025 | 310,98 | 313,35 | 305,27 | 307,58 | -0,15% | 150,00 |
| 05.08.2025 | 343,13 | 343,13 | 303,00 | 308,05 | -6,90% | 40,00 |
| 04.08.2025 | 330,65 | 338,63 | 329,77 | 330,88 | 0,34% | - |
| 01.08.2025 | 335,92 | 335,92 | 320,70 | 329,75 | -2,15% | - |
| 31.07.2025 | 341,42 | 348,10 | 336,42 | 337,00 | -1,32% | 46,00 |
| 30.07.2025 | 337,92 | 345,50 | 337,08 | 341,52 | 1,10% | 12,00 |
| 29.07.2025 | 339,83 | 347,17 | 334,13 | 337,80 | -0,27% | 36,00 |
| 28.07.2025 | 335,40 | 347,50 | 335,40 | 338,73 | 1,52% | 6,00 |
| 25.07.2025 | 328,38 | 338,35 | 327,50 | 333,65 | 1,90% | 30,00 |
| 24.07.2025 | 322,13 | 329,25 | 322,00 | 327,42 | 1,42% | - |
| 23.07.2025 | 318,67 | 327,35 | 318,17 | 322,85 | 1,81% | - |
| 22.07.2025 | 320,25 | 320,33 | 310,92 | 317,10 | -0,82% | - |
| 21.07.2025 | 326,20 | 326,73 | 318,58 | 319,73 | -1,89% | 18,00 |
| 18.07.2025 | 328,45 | 330,88 | 325,02 | 325,90 | -0,70% | - |
| 17.07.2025 | 313,30 | 328,58 | 312,75 | 328,20 | 5,20% | - |
| 16.07.2025 | 311,33 | 314,95 | 304,10 | 311,98 | -0,07% | - |
| 15.07.2025 | 308,60 | 317,83 | 308,38 | 312,20 | 1,15% | - |
| 14.07.2025 | 307,33 | 311,45 | 305,42 | 308,65 | 0,02% | - |
| 11.07.2025 | 304,92 | 310,27 | 303,00 | 308,60 | 0,91% | - |
| 10.07.2025 | 305,95 | 310,30 | 295,85 | 305,83 | -0,35% | - |
| 09.07.2025 | 304,50 | 309,00 | 303,95 | 306,90 | 0,74% | - |
| 08.07.2025 | 305,23 | 309,50 | 298,48 | 304,65 | -0,43% | - |
| 07.07.2025 | 310,50 | 312,45 | 302,00 | 305,98 | -1,07% | 62,00 |
| 04.07.2025 | 306,27 | 309,75 | 306,00 | 309,27 | 0,42% | 5,00 |
| 03.07.2025 | 303,67 | 309,85 | 303,45 | 307,98 | 1,46% | - |
| 02.07.2025 | 302,48 | 304,05 | 299,42 | 303,55 | 0,80% | 6,00 |
| 01.07.2025 | 302,05 | 304,15 | 296,42 | 301,15 | -0,66% | - |
| 30.06.2025 | 303,23 | 305,27 | 299,42 | 303,15 | 0,46% | 45,00 |
| 27.06.2025 | 298,40 | 305,55 | 297,70 | 301,77 | 1,44% | - |
| 26.06.2025 | 293,40 | 298,20 | 291,50 | 297,50 | 1,29% | - |
| 25.06.2025 | 295,80 | 300,10 | 293,05 | 293,70 | -0,66% | - |
| 24.06.2025 | 288,88 | 296,98 | 287,52 | 295,65 | 2,81% | 80,00 |
| 23.06.2025 | 286,98 | 289,80 | 281,50 | 287,58 | -0,04% | - |
| 20.06.2025 | 289,40 | 294,85 | 286,42 | 287,70 | -0,11% | - |
| 19.06.2025 | 291,45 | 291,58 | 288,02 | 288,02 | -1,26% | - |
| 18.06.2025 | 287,55 | 294,02 | 286,55 | 291,70 | 1,34% | - |
| 17.06.2025 | 291,40 | 293,27 | 287,23 | 287,85 | -1,54% | - |
| 16.06.2025 | 280,48 | 294,00 | 280,20 | 292,35 | 4,35% | - |
| 13.06.2025 | 282,83 | 285,45 | 279,33 | 280,15 | -1,81% | - |
| 12.06.2025 | 281,48 | 286,48 | 277,48 | 285,33 | 0,58% | - |
| 11.06.2025 | 283,17 | 285,30 | 278,90 | 283,67 | -0,07% | 345,00 |
| 10.06.2025 | 285,20 | 288,40 | 278,67 | 283,88 | -0,40% | - |
| 09.06.2025 | 289,88 | 292,27 | 285,02 | 285,02 | -2,00% | - |