373,680$
-0,15%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 369,66 | 378,03 | 369,09 | 373,84 | -0,11% | 1.590.582,00 |
| 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 |
| 14.08.2025 | 354,44 | 358,69 | 352,03 | 355,10 | -0,67% | 1.894.302,00 |
| 13.08.2025 | 364,04 | 365,20 | 351,78 | 357,49 | -1,60% | 2.702.062,00 |
| 12.08.2025 | 361,07 | 363,61 | 358,84 | 363,30 | 0,89% | 2.486.483,00 |
| 11.08.2025 | 362,40 | 363,25 | 358,01 | 360,11 | -0,75% | 2.721.174,00 |
| 08.08.2025 | 362,00 | 364,12 | 359,40 | 362,84 | 0,74% | 2.139.604,00 |
| 07.08.2025 | 360,86 | 361,29 | 354,00 | 360,16 | 0,56% | 3.045.656,00 |
| 06.08.2025 | 358,60 | 362,67 | 354,33 | 358,16 | 0,48% | 4.500.986,00 |
| 05.08.2025 | 360,94 | 363,79 | 353,70 | 356,45 | -7,36% | 7.057.361,00 |
| 04.08.2025 | 384,47 | 386,52 | 382,61 | 384,76 | 0,91% | 2.733.346,00 |
| 01.08.2025 | 374,51 | 383,00 | 373,05 | 381,29 | -0,89% | 2.417.151,00 |
| 31.07.2025 | 390,55 | 396,28 | 384,12 | 384,72 | -1,38% | 2.895.801,00 |
| 30.07.2025 | 392,31 | 393,85 | 387,26 | 390,09 | 0,02% | 2.718.253,00 |
| 29.07.2025 | 394,26 | 395,62 | 387,05 | 390,01 | -0,70% | 1.774.509,00 |
| 28.07.2025 | 397,05 | 399,56 | 391,52 | 392,76 | 0,15% | 2.325.058,00 |
| 25.07.2025 | 388,00 | 393,07 | 387,80 | 392,17 | 1,89% | 2.107.366,00 |
| 24.07.2025 | 382,00 | 386,17 | 380,24 | 384,90 | 1,23% | 1.656.497,00 |
| 23.07.2025 | 376,50 | 382,20 | 375,85 | 380,24 | 2,04% | 2.340.264,00 |
| 22.07.2025 | 372,17 | 373,86 | 365,00 | 372,65 | -0,27% | 1.794.640,00 |
| 21.07.2025 | 379,90 | 379,90 | 373,57 | 373,66 | -1,31% | 2.436.320,00 |
| 18.07.2025 | 382,73 | 384,51 | 378,00 | 378,62 | -0,55% | 2.941.050,00 |
| 17.07.2025 | 375,80 | 380,81 | 374,95 | 380,72 | 4,91% | 3.686.237,00 |
| 16.07.2025 | 362,95 | 364,30 | 356,72 | 362,89 | 0,22% | 1.755.453,00 |
| 15.07.2025 | 369,75 | 371,14 | 361,51 | 362,11 | 0,51% | 1.822.736,00 |
| 14.07.2025 | 359,52 | 361,16 | 357,10 | 360,29 | -0,09% | 1.179.187,00 |
| 11.07.2025 | 356,94 | 361,65 | 353,80 | 360,62 | 0,83% | 1.698.326,00 |
| 10.07.2025 | 360,21 | 361,72 | 345,74 | 357,64 | -0,59% | 2.807.329,00 |
| 09.07.2025 | 358,83 | 360,38 | 356,07 | 359,78 | 0,78% | 1.186.519,00 |
| 08.07.2025 | 359,75 | 360,80 | 353,98 | 356,98 | -0,42% | 1.739.170,00 |
| 07.07.2025 | 362,41 | 363,18 | 354,93 | 358,49 | -1,03% | 1.787.911,00 |
| 03.07.2025 | 359,11 | 363,42 | 358,35 | 362,22 | 1,13% | 1.088.135,00 |
| 02.07.2025 | 355,52 | 358,61 | 353,45 | 358,19 | 0,89% | 1.782.692,00 |
| 01.07.2025 | 354,90 | 357,38 | 350,06 | 355,04 | -0,55% | 2.404.512,00 |
| 30.06.2025 | 353,66 | 358,29 | 352,16 | 356,99 | 1,06% | 2.200.444,00 |
| 27.06.2025 | 353,37 | 357,60 | 351,64 | 353,23 | 1,46% | 3.704.374,00 |
| 26.06.2025 | 343,50 | 349,23 | 342,21 | 348,14 | 1,69% | 2.278.206,00 |
| 25.06.2025 | 345,92 | 347,43 | 341,79 | 342,35 | -0,27% | 1.928.350,00 |
| 24.06.2025 | 335,30 | 345,15 | 335,30 | 343,26 | 3,10% | 2.976.931,00 |
| 23.06.2025 | 331,34 | 333,45 | 324,38 | 332,95 | 0,52% | 1.386.929,00 |
| 20.06.2025 | 336,22 | 338,00 | 330,79 | 331,23 | -1,08% | 4.407.215,00 |
| 18.06.2025 | 329,85 | 338,16 | 329,80 | 334,86 | 1,32% | 2.969.142,00 |
| 17.06.2025 | 337,17 | 338,35 | 329,82 | 330,51 | -2,22% | 1.868.016,00 |
| 16.06.2025 | 330,09 | 339,70 | 328,30 | 338,01 | 4,43% | 3.386.402,00 |
| 13.06.2025 | 324,49 | 328,42 | 322,31 | 323,66 | -2,02% | 1.565.425,00 |
| 12.06.2025 | 323,04 | 331,45 | 322,45 | 330,34 | 1,42% | 1.773.922,00 |
| 11.06.2025 | 323,33 | 327,86 | 320,31 | 325,71 | 0,45% | 1.421.679,00 |
| 10.06.2025 | 327,27 | 327,50 | 318,76 | 324,24 | -0,48% | 1.592.857,00 |
| 09.06.2025 | 332,23 | 333,36 | 325,46 | 325,81 | -1,70% | 1.615.109,00 |
| 06.06.2025 | 331,20 | 333,50 | 329,77 | 331,45 | 1,52% | 2.206.481,00 |
| 05.06.2025 | 328,39 | 328,92 | 324,44 | 326,48 | -0,18% | 1.597.154,00 |
| 04.06.2025 | 325,53 | 329,68 | 325,53 | 327,08 | 0,38% | 1.668.689,00 |
| 03.06.2025 | 322,82 | 327,66 | 321,09 | 325,84 | 2,19% | 1.825.717,00 |
| 02.06.2025 | 319,02 | 319,92 | 311,90 | 318,86 | -0,42% | 1.926.867,00 |
| 30.05.2025 | 322,05 | 323,50 | 316,81 | 320,20 | -1,42% | 3.788.252,00 |
| 29.05.2025 | 330,79 | 330,79 | 323,34 | 324,81 | -0,26% | 1.617.206,00 |
| 28.05.2025 | 327,50 | 330,00 | 324,91 | 325,67 | -0,76% | 1.979.473,00 |
| 27.05.2025 | 324,36 | 328,93 | 323,37 | 328,16 | 2,21% | 1.568.443,00 |
| 23.05.2025 | 315,19 | 322,89 | 312,91 | 321,06 | 0,00% | 1.432.398,00 |
| 22.05.2025 | 319,31 | 323,75 | 315,71 | 321,07 | -0,39% | 1.674.352,00 |
| 21.05.2025 | 324,89 | 329,90 | 322,01 | 322,33 | -1,80% | 1.723.205,00 |
| 20.05.2025 | 327,17 | 330,05 | 325,50 | 328,25 | -0,32% | 1.637.415,00 |
| 19.05.2025 | 322,20 | 329,87 | 322,20 | 329,29 | 0,07% | 1.481.364,00 |
| 16.05.2025 | 328,42 | 329,50 | 325,12 | 329,07 | 0,69% | 1.997.690,00 |
| 15.05.2025 | 326,75 | 330,82 | 326,21 | 326,82 | -0,69% | 2.299.153,00 |
| 14.05.2025 | 330,38 | 333,98 | 328,27 | 329,09 | -0,50% | 1.885.019,00 |
| 13.05.2025 | 323,17 | 333,96 | 322,29 | 330,75 | 2,69% | 3.421.763,00 |
| 12.05.2025 | 323,50 | 324,95 | 319,15 | 322,09 | 3,94% | 3.540.624,00 |
| 09.05.2025 | 309,68 | 311,70 | 306,77 | 309,87 | 0,92% | 2.038.726,00 |