319,200$
-1,08%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 333,00 | 333,27 | 320,57 | 322,67 | -3,09% | 3.166.098,00 |
| 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% | 2.559.976,00 |
| 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% | 1.100.854,00 |
| 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 | 315,68 | 320,71 | 315,45 | 317,80 | 0,59% | 7.357.343,00 |
| 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% | 2.521.023,00 |
| 15.12.2025 | 334,50 | 336,04 | 331,72 | 333,21 | 0,37% | 2.551.202,00 |
| 12.12.2025 | 349,17 | 349,98 | 329,40 | 331,98 | -5,25% | 3.921.907,00 |
| 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 | 338,89 | 341,42 | 336,00 | 337,66 | -0,37% | 1.845.606,00 |
| 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% | 935.120,00 |
| 26.11.2025 | 338,55 | 344,60 | 337,18 | 341,69 | 1,50% | 2.474.729,00 |
| 25.11.2025 | 329,99 | 339,07 | 324,71 | 336,65 | 1,88% | 3.968.824,00 |
| 24.11.2025 | 334,73 | 335,64 | 329,27 | 330,43 | -0,39% | 3.605.859,00 |
| 21.11.2025 | 329,04 | 332,22 | 320,20 | 331,71 | 1,07% | 4.397.591,00 |
| 20.11.2025 | 356,85 | 357,78 | 326,95 | 328,19 | -5,05% | 4.523.806,00 |
| 19.11.2025 | 339,97 | 346,22 | 338,68 | 345,65 | 2,18% | 2.650.766,00 |
| 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% | 3.385.162,00 |
| 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% | 2.604.836,00 |
| 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 | 384,74 | 390,11 | 379,26 | 383,09 | -1,20% | 2.552.569,00 |
| 29.10.2025 | 376,77 | 390,00 | 376,28 | 387,75 | 3,12% | 2.163.934,00 |
| 28.10.2025 | 379,25 | 381,06 | 373,43 | 376,01 | -0,98% | 1.429.104,00 |
| 27.10.2025 | 380,67 | 381,00 | 376,53 | 379,74 | 0,92% | 1.741.766,00 |
| 24.10.2025 | 379,14 | 381,31 | 376,11 | 376,29 | 1,04% | 1.650.410,00 |
| 23.10.2025 | 361,98 | 373,82 | 361,36 | 372,40 | 3,27% | 1.599.952,00 |
| 22.10.2025 | 377,70 | 379,58 | 353,55 | 360,60 | -3,44% | 3.854.435,00 |
| 21.10.2025 | 377,17 | 378,46 | 371,44 | 373,46 | -1,12% | 2.322.589,00 |
| 20.10.2025 | 375,62 | 379,02 | 374,60 | 377,69 | 1,18% | 1.331.657,00 |
| 17.10.2025 | 373,40 | 379,01 | 370,26 | 373,30 | -0,61% | 1.733.043,00 |
| 16.10.2025 | 385,29 | 386,67 | 372,15 | 375,59 | -1,61% | 1.595.993,00 |
| 15.10.2025 | 378,07 | 385,96 | 375,40 | 381,72 | 1,97% | 1.572.902,00 |
| 14.10.2025 | 369,58 | 379,15 | 364,36 | 374,35 | -0,27% | 1.667.022,00 |
| 13.10.2025 | 376,55 | 379,19 | 372,83 | 375,37 | 1,70% | 1.817.132,00 |
| 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% | 1.682.588,00 |
| 08.10.2025 | 372,75 | 378,94 | 370,22 | 376,70 | 1,55% | 2.048.948,00 |
| 07.10.2025 | 382,09 | 384,86 | 367,49 | 370,94 | -2,39% | 2.286.050,00 |
| 06.10.2025 | 379,80 | 385,67 | 377,56 | 380,02 | 1,75% | 1.840.695,00 |
| 03.10.2025 | 377,74 | 378,99 | 371,30 | 373,48 | -0,87% | 117.701,00 |
| 02.10.2025 | 375,89 | 381,58 | 370,80 | 376,76 | 0,78% | 1.775.092,00 |
| 01.10.2025 | 370,00 | 378,03 | 369,09 | 373,84 | -0,11% | 1.589.644,00 |
| 30.09.2025 | 366,85 | 374,99 | 366,45 | 374,25 | 1,93% | 1.805.568,00 |
| 29.09.2025 | 370,01 | 370,98 | 367,02 | 367,15 | 0,43% | 1.445.780,00 |
| 26.09.2025 | 365,01 | 366,51 | 360,27 | 365,58 | 0,23% | 1.625.419,00 |
| 25.09.2025 | 366,86 | 368,16 | 360,34 | 364,74 | -2,01% | 2.026.505,00 |
| 24.09.2025 | 369,58 | 373,62 | 368,22 | 372,21 | 1,00% | 2.284.484,00 |
| 23.09.2025 | 381,55 | 382,00 | 366,06 | 368,52 | -2,59% | 2.750.300,00 |
| 22.09.2025 | 373,04 | 382,92 | 371,92 | 378,31 | 1,02% | 2.385.922,00 |
| 19.09.2025 | 373,60 | 375,36 | 369,98 | 374,50 | 0,87% | 3.483.273,00 |
| 18.09.2025 | 366,57 | 374,06 | 364,45 | 371,27 | 2,18% | 1.837.207,00 |
| 17.09.2025 | 371,45 | 371,45 | 359,28 | 363,35 | -2,11% | 3.297.835,00 |
| 16.09.2025 | 378,44 | 378,98 | 369,65 | 371,19 | -1,16% | 2.242.577,00 |
| 15.09.2025 | 370,02 | 378,16 | 369,19 | 375,54 | 2,63% | 3.031.539,00 |
| 12.09.2025 | 359,93 | 367,68 | 358,78 | 365,90 | 1,62% | 3.108.477,00 |
| 11.09.2025 | 363,68 | 365,31 | 359,38 | 360,08 | -0,60% | 2.253.528,00 |
| 10.09.2025 | 359,59 | 365,43 | 357,00 | 362,25 | 4,03% | 3.483.952,00 |
| 09.09.2025 | 349,94 | 350,27 | 343,64 | 348,23 | -0,36% | 1.763.305,00 |
| 08.09.2025 | 350,00 | 352,58 | 347,77 | 349,49 | 0,13% | 1.631.966,00 |
| 05.09.2025 | 350,47 | 351,28 | 342,27 | 349,03 | 0,23% | 2.120.796,00 |
| 04.09.2025 | 343,99 | 348,27 | 341,61 | 348,22 | 1,52% | 1.716.285,00 |
| 03.09.2025 | 346,07 | 346,07 | 339,66 | 342,99 | -0,22% | 1.485.239,00 |
| 02.09.2025 | 342,91 | 344,60 | 339,89 | 343,75 | -1,54% | 2.441.454,00 |
| 29.08.2025 | 354,95 | 356,52 | 345,27 | 349,14 | -1,74% | 2.386.266,00 |
| 28.08.2025 | 353,13 | 357,16 | 352,67 | 355,34 | 1,12% | 1.759.482,00 |
| 27.08.2025 | 351,52 | 353,68 | 350,00 | 351,40 | -0,18% | 1.391.056,00 |
| 26.08.2025 | 346,32 | 353,13 | 345,71 | 352,02 | 1,81% | 1.992.796,00 |
| 25.08.2025 | 349,00 | 350,13 | 345,72 | 345,76 | -0,53% | 1.212.510,00 |
| 22.08.2025 | 346,70 | 353,08 | 345,10 | 347,61 | 0,65% | 1.965.142,00 |
| 21.08.2025 | 344,74 | 348,61 | 344,29 | 345,38 | -0,24% | 1.412.341,00 |
| 20.08.2025 | 344,04 | 347,56 | 339,26 | 346,22 | -0,80% | 2.428.808,00 |
| 19.08.2025 | 353,19 | 353,50 | 347,23 | 349,00 | -1,27% | 1.852.847,00 |
| 18.08.2025 | 348,80 | 354,05 | 348,71 | 353,50 | 0,70% | 1.157.534,00 |
| 15.08.2025 | 355,00 | 355,00 | 350,27 | 351,03 | -1,15% | 1.899.900,00 |