358,950€
-1,74%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 361,70 | 362,25 | 344,45 | 358,90 | -2,09% | 147,00 |
| 14.10.2026 | 382,25 | 384,50 | 363,20 | 366,55 | -4,19% | 60,00 |
| 13.10.2026 | 381,45 | 384,80 | 372,55 | 382,60 | 0,07% | - |
| 12.10.2026 | 384,25 | 388,55 | 380,60 | 382,35 | -0,33% | - |
| 09.10.2026 | 378,40 | 385,10 | 375,45 | 383,60 | 1,40% | 61,00 |
| 08.10.2026 | 384,50 | 391,75 | 376,05 | 378,30 | -1,79% | 46,00 |
| 07.10.2026 | 395,75 | 398,40 | 378,85 | 385,20 | -2,58% | 790,00 |
| 06.10.2026 | 386,30 | 396,75 | 384,40 | 395,40 | 2,55% | - |
| 05.10.2026 | 389,30 | 392,40 | 385,55 | 385,55 | -0,32% | - |
| 02.10.2026 | 389,75 | 401,45 | 385,35 | 386,80 | -0,76% | - |
| 01.10.2026 | 382,65 | 391,30 | 375,40 | 389,75 | 2,70% | 22,00 |
| 30.09.2026 | 383,35 | 384,00 | 377,05 | 379,50 | -0,71% | 192,00 |
| 29.09.2026 | 379,15 | 385,40 | 379,15 | 382,20 | 0,76% | 8,00 |
| 28.09.2026 | 384,15 | 388,65 | 372,90 | 379,30 | -1,76% | 1.855,00 |
| 25.09.2026 | 387,35 | 393,25 | 382,75 | 386,10 | -0,13% | - |
| 24.09.2026 | 385,30 | 387,85 | 376,80 | 386,60 | 0,35% | - |
| 23.09.2026 | 386,80 | 389,20 | 382,70 | 385,25 | -0,37% | - |
| 22.09.2026 | 379,75 | 387,75 | 374,50 | 386,70 | 1,80% | - |
| 21.09.2026 | 371,50 | 382,15 | 371,45 | 379,85 | 2,66% | 510,00 |
| 18.09.2026 | 357,40 | 370,35 | 357,10 | 370,00 | 3,70% | 310,00 |
| 17.09.2026 | 352,20 | 364,65 | 351,65 | 356,80 | 2,84% | - |
| 16.09.2026 | 340,35 | 350,05 | 339,95 | 346,95 | 2,09% | 137,00 |
| 15.09.2026 | 340,95 | 346,50 | 337,45 | 339,85 | -0,21% | - |
| 14.09.2026 | 362,00 | 364,05 | 337,35 | 340,55 | -7,16% | 423,00 |
| 11.09.2026 | 353,80 | 367,65 | 353,65 | 366,80 | 4,07% | 658,00 |
| 10.09.2026 | 359,10 | 359,50 | 349,35 | 352,45 | -1,30% | 420,00 |
| 09.09.2026 | 363,15 | 363,80 | 356,65 | 357,10 | -1,65% | - |
| 08.09.2026 | 359,50 | 369,75 | 359,50 | 363,10 | 1,97% | - |
| 07.09.2026 | 352,25 | 362,95 | 352,20 | 356,10 | 0,65% | 4.346,00 |
| 04.09.2026 | 341,65 | 354,10 | 341,55 | 353,80 | 3,59% | - |
| 03.09.2026 | 338,65 | 342,10 | 331,20 | 341,55 | 1,29% | 185,00 |
| 02.09.2026 | 338,90 | 340,70 | 332,80 | 337,20 | 0,04% | 129,00 |
| 01.09.2026 | 346,70 | 348,35 | 333,60 | 337,05 | -2,61% | 94,00 |
| 31.08.2026 | 347,40 | 350,45 | 344,20 | 346,10 | -0,46% | 363,00 |
| 28.08.2026 | 357,35 | 359,85 | 347,30 | 347,70 | -2,65% | 360,00 |
| 27.08.2026 | 363,55 | 372,55 | 356,55 | 357,15 | -0,78% | 1.896,00 |
| 26.08.2026 | 351,00 | 361,15 | 349,75 | 359,95 | 2,71% | 145,00 |
| 25.08.2026 | 351,30 | 359,90 | 349,10 | 350,45 | 0,00% | - |
| 24.08.2026 | 358,70 | 358,75 | 348,95 | 350,45 | -2,44% | 859,00 |
| 21.08.2026 | 358,00 | 362,95 | 356,75 | 359,20 | 0,96% | 49,00 |
| 20.08.2026 | 364,05 | 367,85 | 355,60 | 355,80 | -2,13% | 42,00 |
| 19.08.2026 | 370,75 | 374,90 | 357,80 | 363,55 | -2,19% | 1.100,00 |
| 18.08.2026 | 392,85 | 393,30 | 370,50 | 371,70 | -5,50% | 605,00 |
| 17.08.2026 | 389,60 | 396,20 | 387,85 | 393,35 | 0,78% | 722,00 |
| 14.08.2026 | 393,00 | 395,80 | 388,45 | 390,30 | -0,72% | - |
| 13.08.2026 | 397,55 | 402,00 | 392,30 | 393,15 | -1,52% | - |
| 12.08.2026 | 399,00 | 413,20 | 397,95 | 399,20 | 0,30% | 911,00 |
| 11.08.2026 | 385,85 | 401,80 | 384,95 | 398,00 | 3,23% | 480,00 |
| 10.08.2026 | 386,80 | 393,00 | 385,00 | 385,55 | -0,64% | 768,00 |
| 07.08.2026 | 387,00 | 393,70 | 384,25 | 388,05 | -0,23% | - |
| 06.08.2026 | 390,75 | 396,85 | 383,85 | 388,95 | 0,45% | 235,00 |
| 05.08.2026 | 387,05 | 392,50 | 383,35 | 387,20 | 0,60% | 310,00 |
| 04.08.2026 | 381,20 | 393,85 | 377,00 | 384,90 | 1,08% | - |
| 03.08.2026 | 363,95 | 381,05 | 356,05 | 380,80 | 5,81% | - |
| 31.07.2026 | 342,05 | 367,35 | 340,55 | 359,90 | 7,22% | 286,00 |
| 30.07.2026 | 316,85 | 337,65 | 316,60 | 335,65 | 6,20% | 150,00 |
| 29.07.2026 | 337,45 | 340,55 | 314,85 | 316,05 | -6,91% | 152,00 |
| 28.07.2026 | 349,40 | 349,60 | 330,65 | 339,50 | -3,08% | 750,00 |
| 27.07.2026 | 358,05 | 362,00 | 340,85 | 350,30 | -1,42% | 100,00 |
| 24.07.2026 | 363,70 | 366,10 | 352,75 | 355,35 | -2,62% | 400,00 |
| 23.07.2026 | 355,35 | 366,80 | 353,35 | 364,90 | 2,28% | - |
| 22.07.2026 | 353,05 | 361,10 | 345,80 | 356,75 | 0,96% | 335,00 |
| 21.07.2026 | 354,85 | 360,80 | 352,60 | 353,35 | 0,70% | 150,00 |
| 20.07.2026 | 351,15 | 362,05 | 349,15 | 350,90 | 0,40% | - |
| 17.07.2026 | 342,25 | 353,60 | 334,45 | 349,50 | 0,92% | 310,00 |
| 16.07.2026 | 361,00 | 362,45 | 341,90 | 346,30 | -3,62% | 1.685,00 |
| 15.07.2026 | 364,60 | 367,60 | 351,05 | 359,30 | -1,18% | - |
| 14.07.2026 | 354,10 | 364,40 | 353,10 | 363,60 | 2,78% | 525,00 |
| 13.07.2026 | 352,80 | 356,45 | 348,95 | 353,75 | -0,81% | 575,00 |
| 10.07.2026 | 353,90 | 360,25 | 352,10 | 356,65 | 0,39% | 78,00 |
| 09.07.2026 | 350,60 | 361,40 | 349,50 | 355,25 | 1,62% | 354,00 |
| 08.07.2026 | 346,00 | 351,70 | 339,40 | 349,60 | 0,69% | 2.200,00 |
| 07.07.2026 | 359,50 | 361,65 | 339,70 | 347,20 | -3,93% | 96,00 |
| 06.07.2026 | 351,05 | 368,15 | 350,90 | 361,40 | 1,66% | 258,00 |
| 03.07.2026 | 349,50 | 361,60 | 349,30 | 355,50 | 1,92% | 1.229,00 |
| 02.07.2026 | 362,05 | 364,80 | 343,30 | 348,80 | -3,73% | 180,00 |
| 01.07.2026 | 372,40 | 374,60 | 355,95 | 362,30 | -2,82% | 326,00 |
| 30.06.2026 | 358,80 | 374,65 | 358,20 | 372,80 | 4,32% | 380,00 |
| 29.06.2026 | 355,15 | 360,40 | 351,65 | 357,35 | 1,43% | 110,00 |
| 26.06.2026 | 364,00 | 366,50 | 349,60 | 352,30 | -4,56% | 60,00 |
| 25.06.2026 | 360,45 | 374,60 | 360,45 | 369,15 | 3,55% | 1.866,00 |
| 24.06.2026 | 358,70 | 363,90 | 352,95 | 356,50 | 0,06% | 115,00 |
| 23.06.2026 | 374,90 | 375,50 | 356,30 | 356,30 | -6,58% | 157,00 |
| 22.06.2026 | 368,75 | 382,15 | 368,40 | 381,40 | 3,64% | 2.601,00 |
| 19.06.2026 | 368,00 | 373,00 | 367,35 | 368,00 | -0,22% | 160,00 |
| 18.06.2026 | 360,00 | 371,20 | 359,30 | 368,80 | 3,44% | - |
| 17.06.2026 | 351,85 | 362,55 | 351,35 | 356,55 | 1,51% | 243,00 |
| 16.06.2026 | 351,55 | 358,30 | 350,10 | 351,25 | -0,06% | 719,00 |
| 15.06.2026 | 344,00 | 355,20 | 344,00 | 351,45 | 3,87% | - |
| 12.06.2026 | 341,35 | 344,95 | 335,75 | 338,35 | -0,57% | 100,00 |
| 11.06.2026 | 328,00 | 341,95 | 326,65 | 340,30 | 4,61% | 447,00 |
| 10.06.2026 | 343,65 | 345,35 | 324,75 | 325,30 | -6,56% | - |
| 09.06.2026 | 350,70 | 357,05 | 335,45 | 348,15 | -0,44% | 663,00 |
| 08.06.2026 | 343,65 | 352,50 | 342,65 | 349,70 | 1,79% | 23,00 |
| 05.06.2026 | 360,25 | 360,55 | 341,35 | 343,55 | -4,77% | 110,00 |
| 04.06.2026 | 361,40 | 363,05 | 351,45 | 360,75 | -1,03% | 92,00 |
| 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% | - |