353,900€
2,17%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 345,10 | 355,40 | 345,00 | 351,50 | 1,47% | 812,00 |
| 20.04.2026 | 341,50 | 347,70 | 341,10 | 346,40 | 0,64% | 1.030,00 |
| 17.04.2026 | 335,80 | 347,20 | 334,30 | 344,20 | 3,30% | 680,00 |
| 16.04.2026 | 337,80 | 338,60 | 330,00 | 333,20 | -0,48% | 457,00 |
| 15.04.2026 | 342,10 | 345,70 | 330,10 | 334,80 | -1,99% | 974,00 |
| 14.04.2026 | 342,90 | 347,80 | 338,00 | 341,60 | -0,18% | 2.192,00 |
| 13.04.2026 | 344,20 | 346,90 | 337,30 | 342,20 | -1,41% | 1.247,00 |
| 10.04.2026 | 343,70 | 347,10 | 340,50 | 347,10 | 1,31% | 861,00 |
| 09.04.2026 | 331,30 | 342,60 | 327,50 | 342,60 | 3,54% | 1.129,00 |
| 08.04.2026 | 333,30 | 334,50 | 325,90 | 330,90 | 4,65% | 929,00 |
| 07.04.2026 | 312,90 | 316,50 | 310,90 | 316,20 | 0,85% | 766,00 |
| 02.04.2026 | 311,80 | 313,55 | 308,65 | 313,55 | -1,14% | 1.074,00 |
| 01.04.2026 | 311,75 | 317,85 | 308,90 | 317,15 | 2,47% | 821,00 |
| 31.03.2026 | 299,80 | 309,50 | 299,80 | 309,50 | 3,43% | 410,00 |
| 30.03.2026 | 312,60 | 317,55 | 299,15 | 299,25 | -2,90% | 2.654,00 |
| 27.03.2026 | 317,00 | 317,90 | 308,20 | 308,20 | -1,52% | 821,00 |
| 26.03.2026 | 324,75 | 324,75 | 311,00 | 312,95 | -3,37% | 856,00 |
| 25.03.2026 | 324,85 | 328,45 | 322,50 | 323,85 | 0,76% | 488,00 |
| 24.03.2026 | 307,40 | 321,40 | 307,40 | 321,40 | 2,34% | 1.107,00 |
| 23.03.2026 | 307,45 | 319,15 | 303,50 | 314,05 | 1,18% | 1.117,00 |
| 20.03.2026 | 313,50 | 317,40 | 306,10 | 310,40 | -0,43% | 714,00 |
| 19.03.2026 | 318,15 | 318,15 | 305,00 | 311,75 | -1,03% | 592,00 |
| 18.03.2026 | 320,80 | 321,00 | 314,25 | 315,00 | 0,02% | 1.121,00 |
| 17.03.2026 | 318,50 | 321,60 | 309,55 | 314,95 | -0,32% | 849,00 |
| 16.03.2026 | 310,90 | 320,35 | 308,00 | 315,95 | 0,94% | 4.906,00 |
| 13.03.2026 | 304,70 | 313,00 | 303,05 | 313,00 | 2,71% | 1.210,00 |
| 12.03.2026 | 305,05 | 308,50 | 300,45 | 304,75 | -2,04% | 448,00 |
| 11.03.2026 | 313,90 | 317,00 | 308,95 | 311,10 | -0,14% | 1.021,00 |
| 10.03.2026 | 307,15 | 312,35 | 303,50 | 311,55 | 1,95% | 1.481,00 |
| 09.03.2026 | 294,20 | 305,85 | 293,20 | 305,60 | 1,49% | 1.341,00 |
| 06.03.2026 | 307,50 | 308,40 | 294,25 | 301,10 | -0,15% | 610,00 |
| 05.03.2026 | 302,65 | 308,00 | 298,90 | 301,55 | -1,52% | 1.438,00 |
| 04.03.2026 | 304,65 | 311,25 | 301,55 | 306,20 | 0,00% | 1.162,00 |
| 03.03.2026 | 320,35 | 320,35 | 303,85 | 306,20 | -4,80% | 1.397,00 |
| 02.03.2026 | 315,40 | 322,00 | 310,55 | 321,65 | 1,21% | 676,00 |
| 27.02.2026 | 317,10 | 318,40 | 312,10 | 317,80 | 0,06% | 1.106,00 |
| 26.02.2026 | 318,60 | 320,90 | 305,70 | 317,60 | -0,02% | 1.320,00 |
| 25.02.2026 | 317,30 | 324,70 | 314,75 | 317,65 | -0,63% | 1.238,00 |
| 24.02.2026 | 306,15 | 319,65 | 306,15 | 319,65 | 4,07% | 744,00 |
| 23.02.2026 | 314,95 | 316,10 | 305,45 | 307,15 | -2,68% | 1.809,00 |
| 20.02.2026 | 322,75 | 326,00 | 314,70 | 315,60 | -1,24% | 1.486,00 |
| 19.02.2026 | 323,95 | 327,10 | 319,55 | 319,55 | -0,81% | 634,00 |
| 18.02.2026 | 332,95 | 334,95 | 322,15 | 322,15 | -2,28% | 703,00 |
| 17.02.2026 | 331,80 | 332,65 | 325,45 | 329,65 | -0,11% | 833,00 |
| 16.02.2026 | 326,75 | 331,85 | 326,75 | 330,00 | 0,29% | 766,00 |
| 13.02.2026 | 327,20 | 332,45 | 327,20 | 329,05 | 0,57% | 711,00 |
| 12.02.2026 | 336,00 | 342,95 | 327,20 | 327,20 | -2,09% | 1.419,00 |
| 11.02.2026 | 319,15 | 336,00 | 317,00 | 334,20 | 5,09% | 2.332,00 |
| 10.02.2026 | 318,15 | 321,00 | 316,10 | 318,00 | 0,05% | 1.208,00 |
| 09.02.2026 | 317,70 | 319,45 | 312,65 | 317,85 | 0,36% | 711,00 |
| 06.02.2026 | 302,20 | 316,85 | 301,20 | 316,70 | 5,34% | 1.093,00 |
| 05.02.2026 | 315,50 | 315,50 | 300,20 | 300,65 | -3,20% | 1.116,00 |
| 04.02.2026 | 308,60 | 315,45 | 300,70 | 310,60 | 0,70% | 1.094,00 |
| 03.02.2026 | 311,80 | 316,30 | 279,95 | 308,45 | 1,23% | 1.854,00 |
| 02.02.2026 | 295,35 | 305,75 | 290,85 | 304,70 | 2,63% | 1.415,00 |
| 30.01.2026 | 296,75 | 298,00 | 290,65 | 296,90 | 0,54% | 541,00 |
| 29.01.2026 | 292,60 | 300,05 | 291,90 | 295,30 | 1,46% | 746,00 |
| 28.01.2026 | 285,85 | 293,55 | 283,35 | 291,05 | 1,94% | 999,00 |
| 27.01.2026 | 282,80 | 285,50 | 277,00 | 285,50 | 1,98% | 735,00 |
| 26.01.2026 | 282,50 | 290,60 | 275,60 | 279,95 | -0,34% | 3.418,00 |
| 23.01.2026 | 283,25 | 286,90 | 280,90 | 280,90 | -1,00% | 578,00 |
| 22.01.2026 | 290,80 | 294,65 | 282,95 | 283,75 | -2,36% | 648,00 |
| 21.01.2026 | 291,40 | 292,00 | 287,90 | 290,60 | 0,69% | 352,00 |
| 20.01.2026 | 292,50 | 293,60 | 285,60 | 288,60 | -2,80% | 1.777,00 |
| 19.01.2026 | 292,30 | 302,00 | 291,95 | 296,90 | 0,15% | 1.583,00 |
| 16.01.2026 | 287,25 | 301,55 | 287,20 | 296,45 | 3,01% | 2.037,00 |
| 15.01.2026 | 285,75 | 293,45 | 283,10 | 287,80 | 1,55% | 625,00 |
| 14.01.2026 | 286,25 | 287,90 | 283,40 | 283,40 | -0,56% | 788,00 |
| 13.01.2026 | 283,35 | 286,05 | 280,60 | 285,00 | 0,99% | 923,00 |
| 12.01.2026 | 278,30 | 283,05 | 275,55 | 282,20 | 0,98% | 541,00 |
| 09.01.2026 | 276,55 | 279,45 | 275,05 | 279,45 | 1,54% | 301,00 |
| 08.01.2026 | 273,65 | 279,45 | 271,95 | 275,20 | -0,49% | 863,00 |
| 07.01.2026 | 285,25 | 289,15 | 275,00 | 276,55 | -2,76% | 569,00 |
| 06.01.2026 | 275,95 | 284,40 | 270,40 | 284,40 | 2,54% | 672,00 |
| 05.01.2026 | 281,55 | 283,00 | 276,60 | 277,35 | -0,18% | 2.195,00 |
| 02.01.2026 | 272,90 | 279,70 | 270,05 | 277,85 | 0,94% | 681,00 |
| 30.12.2025 | 271,60 | 275,25 | 271,60 | 275,25 | 0,55% | 162,00 |
| 29.12.2025 | 275,20 | 275,70 | 270,40 | 273,75 | 0,18% | 500,00 |
| 23.12.2025 | 270,55 | 274,75 | 270,55 | 273,25 | 0,61% | 2.488,00 |
| 22.12.2025 | 274,70 | 275,15 | 271,50 | 271,60 | -0,07% | 295,00 |
| 19.12.2025 | 270,85 | 274,95 | 268,30 | 271,80 | 1,02% | 616,00 |
| 18.12.2025 | 270,20 | 273,90 | 267,95 | 269,05 | 0,82% | 543,00 |
| 17.12.2025 | 283,15 | 287,25 | 266,60 | 266,85 | -4,01% | 628,00 |
| 16.12.2025 | 282,05 | 284,15 | 278,00 | 278,00 | -2,71% | 652,00 |
| 15.12.2025 | 285,00 | 287,90 | 282,05 | 285,75 | 0,79% | 574,00 |
| 12.12.2025 | 300,55 | 302,70 | 283,50 | 283,50 | -3,47% | 658,00 |
| 11.12.2025 | 298,25 | 301,35 | 291,15 | 293,70 | -2,83% | 369,00 |
| 10.12.2025 | 295,75 | 303,00 | 295,15 | 302,25 | 2,46% | 579,00 |
| 09.12.2025 | 293,40 | 300,40 | 293,40 | 295,00 | 0,34% | 498,00 |
| 08.12.2025 | 293,00 | 297,30 | 288,00 | 294,00 | 1,55% | 1.288,00 |
| 05.12.2025 | 292,20 | 293,75 | 288,60 | 289,50 | -0,48% | 417,00 |
| 04.12.2025 | 288,80 | 290,90 | 287,30 | 290,90 | 2,34% | 373,00 |
| 03.12.2025 | 287,95 | 288,25 | 278,50 | 284,25 | -0,98% | 219,00 |
| 02.12.2025 | 293,50 | 296,50 | 287,05 | 287,05 | -2,88% | 661,00 |
| 01.12.2025 | 298,45 | 298,45 | 292,25 | 295,55 | -1,04% | 841,00 |
| 28.11.2025 | 297,90 | 300,25 | 295,25 | 298,65 | 0,56% | 405,00 |
| 27.11.2025 | 296,10 | 297,20 | 294,55 | 297,00 | 0,07% | 113,00 |
| 26.11.2025 | 292,45 | 296,80 | 290,95 | 296,80 | 2,36% | 405,00 |
| 25.11.2025 | 285,15 | 290,30 | 280,75 | 289,95 | 0,35% | 617,00 |
| 24.11.2025 | 289,75 | 294,30 | 287,45 | 288,95 | 0,33% | 525,00 |