273,275€
-1,18%
Echtzeit-Aktienkurs Eaton Corporation PLC
Bid:
Ask:
Aktienkurse zur Eaton Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 276,48 | 277,00 | 273,02 | 273,35 | -1,16% | - |
| 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 |
| 21.11.2025 | 286,60 | 290,55 | 279,75 | 288,00 | 0,28% | 1.338,00 |
| 20.11.2025 | 311,05 | 316,85 | 287,20 | 287,20 | -4,17% | 801,00 |
| 19.11.2025 | 291,10 | 299,70 | 285,00 | 299,70 | 2,29% | 1.658,00 |
| 18.11.2025 | 293,10 | 296,10 | 290,05 | 293,00 | -0,37% | 644,00 |
| 17.11.2025 | 303,05 | 307,70 | 294,10 | 294,10 | -3,46% | 290,00 |
| 14.11.2025 | 304,05 | 309,15 | 297,70 | 304,65 | -0,25% | 713,00 |
| 13.11.2025 | 316,10 | 318,65 | 305,00 | 305,40 | -3,86% | 429,00 |
| 12.11.2025 | 316,30 | 323,65 | 316,30 | 317,65 | -0,25% | 1.138,00 |
| 11.11.2025 | 330,00 | 330,00 | 317,50 | 318,45 | -3,44% | 524,00 |
| 10.11.2025 | 327,25 | 333,80 | 323,00 | 329,80 | 1,96% | 900,00 |
| 07.11.2025 | 329,05 | 329,30 | 316,00 | 323,45 | -1,43% | 482,00 |
| 06.11.2025 | 331,90 | 340,00 | 325,10 | 328,15 | -4,09% | 833,00 |
| 05.11.2025 | 324,00 | 343,70 | 324,00 | 342,15 | 3,79% | 1.022,00 |
| 04.11.2025 | 335,80 | 337,80 | 309,00 | 329,65 | -1,32% | 1.443,00 |
| 03.11.2025 | 330,95 | 335,00 | 325,05 | 334,05 | 0,13% | 395,00 |
| 31.10.2025 | 333,05 | 338,00 | 329,50 | 333,60 | 0,15% | 410,00 |
| 30.10.2025 | 335,95 | 337,05 | 328,50 | 333,10 | 0,26% | 2.545,00 |
| 29.10.2025 | 323,05 | 332,25 | 323,05 | 332,25 | 2,06% | 764,00 |
| 28.10.2025 | 322,70 | 329,10 | 320,70 | 325,55 | 0,48% | 293,00 |
| 27.10.2025 | 327,35 | 327,60 | 323,20 | 324,00 | -0,31% | 706,00 |
| 24.10.2025 | 319,75 | 327,50 | 319,55 | 325,00 | 1,36% | 507,00 |
| 23.10.2025 | 312,10 | 320,65 | 310,05 | 320,65 | 4,01% | 455,00 |
| 22.10.2025 | 323,85 | 328,10 | 305,80 | 308,30 | -4,11% | 1.038,00 |
| 21.10.2025 | 322,75 | 325,80 | 321,50 | 321,50 | -0,50% | 317,00 |
| 20.10.2025 | 323,85 | 326,70 | 322,05 | 323,10 | 0,70% | 508,00 |
| 17.10.2025 | 317,15 | 323,95 | 313,80 | 320,85 | -0,05% | 605,00 |
| 16.10.2025 | 326,00 | 330,35 | 319,65 | 321,00 | -2,28% | 592,00 |
| 15.10.2025 | 324,30 | 330,90 | 321,25 | 328,50 | 1,08% | 741,00 |
| 14.10.2025 | 321,25 | 326,20 | 315,00 | 325,00 | -0,20% | 755,00 |
| 13.10.2025 | 320,35 | 331,30 | 317,15 | 325,65 | -1,96% | 534,00 |
| 10.10.2025 | 324,75 | 335,00 | 324,75 | 332,15 | 2,09% | 536,00 |
| 09.10.2025 | 322,65 | 329,95 | 322,65 | 325,35 | 0,31% | 1.928,00 |
| 08.10.2025 | 321,00 | 325,85 | 318,15 | 324,35 | 2,50% | 397,00 |
| 07.10.2025 | 322,85 | 329,95 | 316,45 | 316,45 | -2,06% | 356,00 |
| 06.10.2025 | 320,45 | 328,65 | 317,25 | 323,10 | 0,56% | 196,00 |
| 03.10.2025 | 323,50 | 323,50 | 318,45 | 321,30 | 0,41% | 130,00 |
| 02.10.2025 | 317,00 | 324,40 | 317,00 | 320,00 | 0,47% | 375,00 |
| 01.10.2025 | 318,50 | 320,55 | 313,70 | 318,50 | 1,05% | 301,00 |
| 30.09.2025 | 311,40 | 316,55 | 310,00 | 315,20 | 0,03% | 377,00 |
| 29.09.2025 | 314,00 | 315,25 | 311,50 | 315,10 | 1,30% | 526,00 |
| 26.09.2025 | 313,95 | 316,85 | 310,95 | 311,05 | -0,65% | 233,00 |
| 25.09.2025 | 318,35 | 318,35 | 310,30 | 313,10 | -1,17% | 586,00 |
| 24.09.2025 | 311,40 | 317,55 | 311,10 | 316,80 | 1,28% | 400,00 |
| 23.09.2025 | 322,25 | 324,95 | 312,80 | 312,80 | -2,60% | 309,00 |
| 22.09.2025 | 320,45 | 323,20 | 315,05 | 321,15 | 1,95% | 750,00 |
| 19.09.2025 | 317,00 | 318,45 | 314,20 | 315,00 | -0,06% | 429,00 |
| 18.09.2025 | 307,25 | 316,55 | 307,25 | 315,20 | 3,06% | 834,00 |
| 17.09.2025 | 314,60 | 317,00 | 305,85 | 305,85 | -2,22% | 424,00 |
| 16.09.2025 | 320,55 | 321,60 | 312,80 | 312,80 | -2,31% | 479,00 |
| 15.09.2025 | 313,60 | 320,50 | 313,00 | 320,20 | 2,37% | 689,00 |
| 12.09.2025 | 307,90 | 312,80 | 303,00 | 312,80 | 1,03% | 528,00 |
| 11.09.2025 | 310,70 | 315,00 | 308,50 | 309,60 | -0,13% | 332,00 |
| 10.09.2025 | 296,20 | 310,85 | 295,20 | 310,00 | 4,94% | 414,00 |
| 09.09.2025 | 298,75 | 298,75 | 295,40 | 295,40 | -0,52% | 162,00 |
| 08.09.2025 | 296,50 | 300,45 | 290,60 | 296,95 | 0,87% | 565,00 |
| 05.09.2025 | 297,25 | 302,00 | 292,40 | 294,40 | -0,74% | 293,00 |
| 04.09.2025 | 292,60 | 297,85 | 292,60 | 296,60 | 1,70% | 218,00 |
| 03.09.2025 | 293,10 | 297,20 | 291,65 | 291,65 | -0,48% | 535,00 |
| 02.09.2025 | 298,90 | 302,25 | 291,25 | 293,05 | -2,92% | 535,00 |
| 01.09.2025 | 298,05 | 302,20 | 296,15 | 301,85 | 1,19% | 485,00 |
| 29.08.2025 | 305,60 | 305,60 | 295,15 | 298,30 | -2,02% | 267,00 |
| 28.08.2025 | 304,40 | 305,65 | 301,20 | 304,45 | 0,79% | 277,00 |
| 27.08.2025 | 304,80 | 306,55 | 302,05 | 302,05 | -0,07% | 450,00 |
| 26.08.2025 | 295,60 | 303,05 | 295,35 | 302,25 | 1,34% | 563,00 |
| 25.08.2025 | 295,40 | 301,65 | 295,30 | 298,25 | -1,09% | 566,00 |
| 22.08.2025 | 298,80 | 301,95 | 298,80 | 301,55 | 1,26% | 134,00 |
| 21.08.2025 | 293,20 | 300,00 | 293,20 | 297,80 | 1,28% | 268,00 |
| 20.08.2025 | 300,75 | 301,15 | 291,15 | 294,05 | -1,89% | 195,00 |
| 19.08.2025 | 303,90 | 306,25 | 299,70 | 299,70 | -0,73% | 490,00 |
| 18.08.2025 | 298,75 | 302,95 | 297,70 | 301,90 | 0,72% | 267,00 |
| 15.08.2025 | 307,90 | 307,90 | 299,40 | 299,75 | -1,69% | 527,00 |