361,450€
-0,84%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 361,40 | 361,50 | 361,10 | 361,50 | -0,82% | - |
| 03.06.2026 | 359,60 | 367,55 | 357,65 | 364,50 | 1,49% | 396,00 |
| 02.06.2026 | 342,00 | 360,85 | 341,95 | 359,15 | 4,40% | 1.832,00 |
| 01.06.2026 | 344,45 | 347,35 | 339,50 | 344,00 | 0,09% | 70,00 |
| 29.05.2026 | 345,70 | 348,25 | 341,40 | 343,70 | -0,43% | - |
| 28.05.2026 | 350,65 | 351,80 | 334,45 | 345,20 | -1,22% | 550,00 |
| 27.05.2026 | 347,95 | 352,15 | 339,65 | 349,45 | 0,85% | 424,00 |
| 26.05.2026 | 342,95 | 352,45 | 340,55 | 346,50 | -0,22% | 90,00 |
| 25.05.2026 | 336,95 | 356,00 | 336,45 | 347,25 | 2,95% | 60,00 |
| 22.05.2026 | 328,80 | 340,15 | 328,35 | 337,30 | 2,74% | 420,00 |
| 21.05.2026 | 328,35 | 331,00 | 325,75 | 328,30 | 0,54% | 2.982,00 |
| 20.05.2026 | 320,95 | 328,85 | 320,55 | 326,55 | 1,89% | - |
| 19.05.2026 | 327,60 | 329,95 | 317,15 | 320,50 | -2,24% | - |
| 18.05.2026 | 341,40 | 347,40 | 322,85 | 327,85 | -4,68% | 150,00 |
| 15.05.2026 | 349,70 | 351,90 | 340,35 | 343,95 | -1,64% | 187,00 |
| 14.05.2026 | 348,85 | 350,50 | 344,90 | 349,70 | 0,53% | 540,00 |
| 13.05.2026 | 343,45 | 350,10 | 342,20 | 347,85 | 1,67% | 449,00 |
| 12.05.2026 | 355,30 | 356,90 | 337,85 | 342,15 | -3,84% | - |
| 11.05.2026 | 342,05 | 357,35 | 336,55 | 355,80 | 4,36% | 2.905,00 |
| 08.05.2026 | 339,95 | 345,20 | 339,05 | 340,95 | 0,24% | 1.211,00 |
| 07.05.2026 | 357,20 | 363,10 | 337,50 | 340,15 | -4,93% | 170,00 |
| 06.05.2026 | 351,10 | 360,45 | 348,55 | 357,80 | 1,78% | 1.149,00 |
| 05.05.2026 | 364,60 | 372,40 | 332,15 | 351,55 | -2,73% | 690,00 |
| 04.05.2026 | 366,15 | 371,20 | 360,90 | 361,40 | -2,11% | - |
| 30.04.2026 | 352,90 | 369,85 | 351,30 | 369,20 | 4,92% | 225,00 |
| 29.04.2026 | 355,30 | 358,55 | 348,80 | 351,90 | -0,30% | - |
| 28.04.2026 | 355,90 | 358,00 | 343,80 | 352,95 | -0,75% | 430,00 |
| 27.04.2026 | 361,85 | 366,20 | 353,55 | 355,60 | -1,19% | 480,00 |
| 24.04.2026 | 366,10 | 369,90 | 359,90 | 359,90 | -0,96% | - |
| 23.04.2026 | 351,50 | 366,70 | 351,30 | 363,40 | 2,82% | - |
| 22.04.2026 | 353,80 | 357,50 | 346,50 | 353,45 | 1,28% | 2.935,00 |
| 21.04.2026 | 346,65 | 355,55 | 346,65 | 349,00 | 0,88% | - |
| 20.04.2026 | 343,20 | 348,05 | 341,80 | 345,95 | 0,33% | - |
| 17.04.2026 | 334,10 | 348,15 | 333,90 | 344,80 | 3,51% | 662,00 |
| 16.04.2026 | 336,10 | 337,05 | 329,25 | 333,10 | -0,54% | 69,00 |
| 15.04.2026 | 340,65 | 343,75 | 330,05 | 334,90 | -1,75% | - |
| 14.04.2026 | 344,40 | 346,20 | 337,15 | 340,85 | -0,67% | 759,00 |
| 13.04.2026 | 341,60 | 346,50 | 337,55 | 343,15 | 0,07% | 1.750,00 |
| 10.04.2026 | 342,15 | 347,15 | 341,85 | 342,90 | 0,18% | - |
| 09.04.2026 | 330,20 | 342,70 | 327,50 | 342,30 | 3,55% | 195,00 |
| 08.04.2026 | 328,35 | 333,90 | 326,05 | 330,55 | 3,88% | 600,00 |
| 07.04.2026 | 313,95 | 318,30 | 310,95 | 318,20 | 1,60% | - |
| 02.04.2026 | 309,90 | 316,42 | 305,92 | 313,17 | -0,74% | 470,00 |
| 01.04.2026 | 309,83 | 317,63 | 309,73 | 315,50 | 1,95% | 132,00 |
| 31.03.2026 | 301,63 | 310,85 | 300,77 | 309,48 | -1,75% | 1.100,00 |
| 30.03.2026 | 310,92 | 317,27 | 298,60 | 315,00 | 1,73% | - |
| 27.03.2026 | 315,58 | 316,38 | 308,90 | 309,65 | -0,68% | - |
| 26.03.2026 | 323,45 | 323,83 | 309,48 | 311,77 | -3,94% | - |
| 25.03.2026 | 326,55 | 328,00 | 322,35 | 324,58 | 0,27% | - |
| 24.03.2026 | 309,20 | 325,90 | 308,58 | 323,70 | 4,47% | 120,00 |
| 23.03.2026 | 305,83 | 318,98 | 303,17 | 309,85 | 0,35% | 1.126,00 |
| 20.03.2026 | 311,23 | 317,27 | 306,08 | 308,77 | -0,90% | 720,00 |
| 19.03.2026 | 315,92 | 316,85 | 304,02 | 311,58 | -1,00% | 210,00 |
| 18.03.2026 | 317,15 | 321,65 | 313,73 | 314,73 | -0,22% | 490,00 |
| 17.03.2026 | 318,20 | 320,50 | 308,40 | 315,42 | -0,19% | 240,00 |
| 16.03.2026 | 313,55 | 320,05 | 311,23 | 316,02 | 1,68% | 300,00 |
| 13.03.2026 | 303,13 | 315,17 | 302,02 | 310,80 | 2,45% | 1.976,00 |
| 12.03.2026 | 306,48 | 308,38 | 300,20 | 303,38 | -1,41% | - |
| 11.03.2026 | 312,17 | 316,10 | 306,98 | 307,70 | -1,40% | - |
| 10.03.2026 | 307,08 | 315,92 | 302,38 | 312,08 | 2,54% | 3.150,00 |
| 09.03.2026 | 295,67 | 305,95 | 292,52 | 304,35 | 1,56% | - |
| 06.03.2026 | 306,15 | 307,75 | 294,98 | 299,67 | -2,10% | - |
| 05.03.2026 | 304,65 | 307,05 | 298,65 | 306,10 | 0,49% | - |
| 04.03.2026 | 303,00 | 311,50 | 302,35 | 304,60 | -0,47% | 7.400,00 |
| 03.03.2026 | 319,45 | 320,33 | 303,60 | 306,05 | -5,21% | 1.926,00 |
| 02.03.2026 | 313,85 | 323,35 | 311,58 | 322,88 | 1,50% | 480,00 |
| 27.02.2026 | 315,73 | 318,33 | 310,38 | 318,10 | 0,23% | - |
| 26.02.2026 | 316,00 | 320,45 | 305,75 | 317,38 | 0,31% | 704,00 |
| 25.02.2026 | 317,25 | 323,42 | 312,75 | 316,40 | -0,49% | 88,00 |
| 24.02.2026 | 307,85 | 320,77 | 306,92 | 317,95 | 3,54% | 1.450,00 |
| 23.02.2026 | 313,65 | 315,40 | 304,88 | 307,08 | -3,03% | 517,00 |
| 20.02.2026 | 321,33 | 324,50 | 314,35 | 316,67 | -1,22% | - |
| 19.02.2026 | 322,95 | 325,73 | 319,40 | 320,58 | -0,68% | - |
| 18.02.2026 | 330,77 | 335,40 | 321,70 | 322,77 | -2,29% | - |
| 17.02.2026 | 330,33 | 332,25 | 325,50 | 330,35 | -0,22% | 1.358,00 |
| 16.02.2026 | 327,85 | 331,45 | 327,85 | 331,08 | 1,01% | 2.067,00 |
| 13.02.2026 | 329,17 | 332,17 | 324,88 | 327,77 | -0,11% | 162,00 |
| 12.02.2026 | 334,73 | 343,60 | 327,42 | 328,15 | -1,68% | 164,00 |
| 11.02.2026 | 317,65 | 337,75 | 317,33 | 333,75 | 5,16% | 2.508,00 |
| 10.02.2026 | 316,55 | 321,30 | 315,55 | 317,38 | 0,30% | 92,00 |
| 09.02.2026 | 317,30 | 319,48 | 311,45 | 316,42 | 0,12% | 1.346,00 |
| 06.02.2026 | 300,83 | 317,15 | 300,58 | 316,05 | 5,10% | - |
| 05.02.2026 | 312,55 | 314,27 | 299,67 | 300,70 | -2,86% | 1.500,00 |
| 04.02.2026 | 307,15 | 318,83 | 301,13 | 309,55 | 1,36% | 2.742,00 |
| 03.02.2026 | 312,13 | 318,08 | 278,17 | 305,40 | 0,16% | - |
| 02.02.2026 | 293,85 | 306,50 | 291,60 | 304,90 | 2,80% | - |
| 30.01.2026 | 295,08 | 298,20 | 290,88 | 296,60 | 0,15% | - |
| 29.01.2026 | 288,77 | 301,33 | 288,60 | 296,15 | 1,87% | 1.150,00 |
| 28.01.2026 | 285,17 | 293,27 | 283,73 | 290,73 | 2,49% | 16.950,00 |
| 27.01.2026 | 280,92 | 285,35 | 275,95 | 283,67 | 1,45% | - |
| 26.01.2026 | 280,38 | 290,40 | 275,52 | 279,63 | -0,15% | - |
| 23.01.2026 | 284,55 | 286,20 | 279,67 | 280,05 | -1,27% | - |
| 22.01.2026 | 290,05 | 294,00 | 282,90 | 283,65 | -1,91% | 72,00 |
| 21.01.2026 | 289,50 | 293,30 | 285,92 | 289,17 | 0,41% | - |
| 20.01.2026 | 289,50 | 293,95 | 284,35 | 288,00 | -2,58% | 313,00 |
| 19.01.2026 | 293,63 | 300,00 | 292,80 | 295,63 | -0,27% | 9.800,00 |
| 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% | - |