373,173$
-0,38%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 373,15 | 374,72 | 360,26 | 374,59 | 0,28% | 220.880,00 |
| 25.02.2026 | 374,18 | 377,06 | 368,85 | 373,53 | -0,27% | 220.880,00 |
| 24.02.2026 | 364,00 | 377,75 | 363,17 | 374,56 | 3,46% | 2.113.219,00 |
| 23.02.2026 | 367,12 | 368,58 | 359,84 | 362,05 | -3,03% | 2.914.679,00 |
| 20.02.2026 | 375,17 | 378,50 | 370,02 | 373,38 | -1,04% | 2.600.502,00 |
| 19.02.2026 | 379,00 | 382,90 | 375,74 | 377,32 | -0,80% | 2.277.373,00 |
| 18.02.2026 | 393,89 | 397,00 | 379,02 | 380,38 | -2,84% | 2.740.006,00 |
| 17.02.2026 | 387,48 | 393,23 | 384,36 | 391,49 | 0,58% | 2.094.528,00 |
| 13.02.2026 | 392,21 | 394,50 | 385,25 | 389,25 | -0,28% | 2.253.519,00 |
| 12.02.2026 | 400,00 | 408,45 | 388,51 | 390,33 | -1,45% | 4.603.626,00 |
| 11.02.2026 | 394,00 | 401,00 | 390,60 | 396,09 | 4,93% | 3.826.592,00 |
| 10.02.2026 | 378,95 | 382,20 | 375,52 | 377,47 | 0,11% | 1.795.277,00 |
| 09.02.2026 | 373,00 | 380,52 | 370,76 | 377,06 | 0,87% | 2.809.374,00 |
| 06.02.2026 | 359,31 | 374,90 | 357,69 | 373,82 | 5,40% | 3.106.014,00 |
| 05.02.2026 | 360,78 | 362,21 | 353,35 | 354,67 | -2,83% | 3.303.291,00 |
| 04.02.2026 | 365,60 | 377,12 | 355,00 | 365,00 | 0,68% | 5.131.605,00 |
| 03.02.2026 | 349,51 | 375,89 | 344,64 | 362,53 | 0,86% | 5.853.542,00 |
| 02.02.2026 | 351,17 | 361,33 | 350,35 | 359,44 | 2,28% | 3.867.541,00 |
| 30.01.2026 | 350,86 | 355,41 | 347,03 | 351,42 | -0,83% | 4.261.138,00 |
| 29.01.2026 | 355,18 | 360,63 | 350,36 | 354,37 | 2,03% | 4.065.394,00 |
| 28.01.2026 | 341,04 | 349,23 | 340,00 | 347,32 | 1,80% | 3.072.496,00 |
| 27.01.2026 | 332,70 | 341,96 | 329,23 | 341,19 | 2,68% | 2.814.670,00 |
| 26.01.2026 | 331,22 | 333,63 | 327,50 | 332,28 | 0,32% | 2.812.922,00 |
| 23.01.2026 | 335,62 | 336,77 | 330,68 | 331,22 | -0,84% | 2.235.595,00 |
| 22.01.2026 | 342,12 | 343,00 | 331,61 | 334,04 | -1,16% | 2.549.038,00 |
| 21.01.2026 | 340,01 | 342,59 | 334,44 | 337,96 | 0,11% | 3.426.505,00 |
| 20.01.2026 | 338,25 | 344,70 | 336,50 | 337,59 | -1,94% | 2.869.755,00 |
| 19.01.2026 | 344,17 | 344,53 | 344,17 | 344,26 | 0,15% | - |
| 16.01.2026 | 343,45 | 349,60 | 340,57 | 343,75 | 3,09% | 3.768.483,00 |
| 15.01.2026 | 336,52 | 341,14 | 332,54 | 333,46 | 0,70% | 2.127.499,00 |
| 14.01.2026 | 331,64 | 334,47 | 328,23 | 331,14 | -0,37% | 2.142.714,00 |
| 13.01.2026 | 329,87 | 334,00 | 329,76 | 332,38 | 1,00% | 2.522.460,00 |
| 12.01.2026 | 323,14 | 330,17 | 323,09 | 329,10 | 1,41% | 2.164.848,00 |
| 09.01.2026 | 322,36 | 325,22 | 320,79 | 324,51 | 1,23% | 2.687.980,00 |
| 08.01.2026 | 320,16 | 320,86 | 315,77 | 320,58 | -0,65% | 4.578.399,00 |
| 07.01.2026 | 333,00 | 333,27 | 320,57 | 322,67 | -3,09% | 3.161.467,00 |
| 06.01.2026 | 322,78 | 333,07 | 315,76 | 332,97 | 3,32% | 3.242.403,00 |
| 05.01.2026 | 324,57 | 330,94 | 321,93 | 322,26 | -1,54% | 3.220.036,00 |
| 02.01.2026 | 323,63 | 328,21 | 321,22 | 327,31 | 2,76% | 2.521.028,00 |
| 31.12.2025 | 322,00 | 322,00 | 318,13 | 318,51 | -0,73% | 1.553.864,00 |
| 30.12.2025 | 321,90 | 322,28 | 320,05 | 320,86 | -0,18% | 1.667.077,00 |
| 29.12.2025 | 322,33 | 325,43 | 320,67 | 321,45 | -0,22% | 1.855.561,00 |
| 26.12.2025 | 323,47 | 323,53 | 321,32 | 322,17 | -0,46% | 1.066.542,00 |
| 24.12.2025 | 323,42 | 324,07 | 321,15 | 323,67 | 0,27% | 766.455,00 |
| 23.12.2025 | 320,00 | 324,20 | 319,20 | 322,81 | 0,76% | 2.182.797,00 |
| 22.12.2025 | 321,62 | 322,77 | 318,27 | 320,39 | 0,81% | 2.030.349,00 |
| 19.12.2025 | 315,45 | 320,71 | 315,45 | 317,80 | 0,59% | 7.232.287,00 |
| 18.12.2025 | 321,25 | 323,08 | 314,00 | 315,95 | 0,04% | 3.788.929,00 |
| 17.12.2025 | 329,99 | 331,12 | 311,92 | 315,82 | -4,28% | 7.528.100,00 |
| 16.12.2025 | 333,22 | 334,30 | 326,71 | 329,93 | -0,98% | 2.521.028,00 |
| 15.12.2025 | 334,50 | 336,04 | 331,72 | 333,21 | 0,37% | 2.551.202,00 |
| 12.12.2025 | 349,25 | 349,98 | 329,40 | 331,98 | -5,25% | 3.876.245,00 |
| 11.12.2025 | 350,59 | 351,14 | 341,56 | 350,36 | -0,87% | 2.354.147,00 |
| 10.12.2025 | 343,87 | 354,37 | 342,21 | 353,45 | 3,42% | 2.529.489,00 |
| 09.12.2025 | 345,30 | 348,64 | 341,55 | 341,76 | -0,47% | 2.072.693,00 |
| 08.12.2025 | 337,65 | 345,69 | 336,13 | 343,39 | 1,70% | 3.615.360,00 |
| 05.12.2025 | 338,60 | 341,42 | 336,00 | 337,66 | -0,37% | 1.833.220,00 |
| 04.12.2025 | 335,61 | 340,90 | 332,50 | 338,93 | 1,00% | 2.331.744,00 |
| 03.12.2025 | 330,50 | 336,20 | 323,57 | 335,57 | 0,74% | 2.994.859,00 |
| 02.12.2025 | 343,27 | 343,78 | 332,88 | 333,11 | -1,94% | 3.787.850,00 |
| 01.12.2025 | 342,00 | 343,89 | 338,40 | 339,71 | -1,79% | 2.247.177,00 |
| 28.11.2025 | 344,38 | 347,89 | 341,64 | 345,89 | 1,23% | 935.061,00 |
| 26.11.2025 | 338,55 | 344,60 | 337,18 | 341,69 | 1,50% | 2.474.729,00 |
| 25.11.2025 | 330,00 | 339,07 | 324,71 | 336,65 | 1,88% | 3.922.803,00 |
| 24.11.2025 | 334,73 | 335,64 | 329,27 | 330,43 | -0,39% | 3.605.859,00 |
| 21.11.2025 | 329,89 | 332,22 | 320,20 | 331,71 | 1,07% | 4.278.741,00 |
| 20.11.2025 | 356,85 | 357,78 | 326,95 | 328,19 | -5,05% | 4.523.806,00 |
| 19.11.2025 | 340,83 | 346,22 | 338,68 | 345,65 | 2,18% | 2.582.324,00 |
| 18.11.2025 | 340,33 | 343,00 | 335,10 | 338,29 | -1,30% | 3.152.327,00 |
| 17.11.2025 | 351,96 | 353,49 | 339,84 | 342,75 | -2,74% | 2.918.754,00 |
| 14.11.2025 | 350,00 | 361,00 | 347,00 | 352,39 | -0,47% | 3.383.678,00 |
| 13.11.2025 | 368,03 | 368,48 | 352,37 | 354,07 | -4,15% | 2.755.563,00 |
| 12.11.2025 | 368,01 | 372,00 | 366,37 | 369,40 | 0,40% | 1.875.350,00 |
| 11.11.2025 | 378,33 | 380,00 | 366,75 | 367,91 | -3,07% | 2.967.994,00 |
| 10.11.2025 | 381,04 | 382,56 | 372,40 | 379,57 | 1,55% | 1.781.909,00 |
| 07.11.2025 | 371,05 | 376,07 | 364,20 | 373,77 | -0,96% | 2.534.808,00 |
| 06.11.2025 | 384,07 | 386,61 | 373,85 | 377,40 | -2,09% | 2.234.097,00 |
| 05.11.2025 | 378,30 | 394,14 | 376,66 | 385,44 | 2,04% | 3.043.379,00 |
| 04.11.2025 | 360,63 | 382,63 | 352,10 | 377,72 | -2,29% | 7.446.807,00 |
| 03.11.2025 | 384,50 | 387,39 | 378,25 | 386,57 | 1,31% | 3.100.193,00 |
| 31.10.2025 | 386,02 | 393,59 | 379,22 | 381,56 | -0,40% | 2.407.267,00 |
| 30.10.2025 | 384,49 | 390,11 | 379,26 | 383,09 | -1,20% | 3.112.798,00 |
| 29.10.2025 | 376,88 | 390,00 | 376,28 | 387,75 | 3,12% | 2.245.001,00 |
| 28.10.2025 | 379,86 | 381,06 | 373,43 | 376,01 | -0,98% | 1.551.358,00 |
| 27.10.2025 | 380,67 | 381,00 | 376,53 | 379,74 | 0,92% | 1.772.600,00 |
| 24.10.2025 | 378,96 | 381,31 | 376,11 | 376,29 | 1,08% | 1.635.933,00 |
| 23.10.2025 | 361,41 | 373,45 | 361,41 | 372,28 | 3,24% | - |
| 22.10.2025 | 378,09 | 379,58 | 353,55 | 360,60 | -3,44% | 4.029.365,00 |
| 21.10.2025 | 377,64 | 378,46 | 371,44 | 373,46 | -1,12% | 2.335.107,00 |
| 20.10.2025 | 375,62 | 379,02 | 374,60 | 377,69 | 1,16% | 1.331.657,00 |
| 17.10.2025 | 375,23 | 378,60 | 370,94 | 373,35 | -0,60% | - |
| 16.10.2025 | 385,29 | 386,67 | 372,15 | 375,59 | -1,61% | 1.595.993,00 |
| 15.10.2025 | 379,74 | 385,96 | 375,40 | 381,72 | 1,97% | 1.589.473,00 |
| 14.10.2025 | 368,73 | 379,15 | 364,36 | 374,35 | -0,27% | 1.669.488,00 |
| 13.10.2025 | 374,73 | 379,19 | 372,83 | 375,37 | 1,70% | 2.090.196,00 |
| 10.10.2025 | 379,36 | 387,62 | 369,08 | 369,08 | -2,15% | 2.164.700,00 |
| 09.10.2025 | 381,58 | 381,87 | 373,29 | 377,19 | 0,13% | 1.723.584,00 |
| 08.10.2025 | 372,63 | 378,94 | 370,22 | 376,70 | 1,55% | 2.168.576,00 |
| 07.10.2025 | 382,00 | 384,86 | 367,49 | 370,94 | -2,39% | 2.321.869,00 |
| 06.10.2025 | 380,00 | 385,67 | 377,56 | 380,02 | 1,76% | 1.852.186,00 |