Eaton Corp. Plc ETN
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$429,71-3,56 (-0,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $429,71 | -0,82 % | $434,00 | $434,75 | $428,00 | 1,86M |
| 2026-09-29 | $433,27 | +0,43 % | $436,62 | $437,05 | $430,56 | 1,96M |
| 2026-09-28 | $431,41 | -1,95 % | $437,71 | $441,94 | $423,83 | 2,37M |
| 2026-09-25 | $439,98 | 0,00 % | $444,40 | $447,33 | $436,18 |
| 1,42M |
| 2026-09-24 | $440,00 | +0,28 % | $429,36 | $441,38 | $427,96 | 1,36M |
| 2026-09-23 | $438,76 | -0,84 % | $442,56 | $443,49 | $436,10 | 1,79M |
| 2026-09-22 | $442,49 | +1,62 % | $434,67 | $443,64 | $433,18 | 1,88M |
| 2026-09-21 | $435,43 | +2,51 % | $430,21 | $438,26 | $426,06 | 2,19M |
| 2026-09-18 | $424,77 | +3,74 % | $411,48 | $425,34 | $410,93 | 4,61M |
| 2026-09-17 | $409,46 | +2,93 % | $415,08 | $418,86 | $408,73 | 2,60M |
| 2026-09-16 | $397,80 | +1,38 % | $397,65 | $403,32 | $393,60 | 1,81M |
| 2026-09-15 | $392,40 | -0,19 % | $398,80 | $400,27 | $389,40 | 2,69M |
| 2026-09-14 | $393,16 | -7,57 % | $393,01 | $400,66 | $387,00 | 3,19M |
| 2026-09-11 | $425,37 | +3,96 % | $415,40 | $427,14 | $414,00 | 1,63M |
| 2026-09-10 | $409,15 | -1,46 % | $410,00 | $414,37 | $405,70 | 1,53M |
| 2026-09-09 | $415,22 | -1,64 % | $420,05 | $424,23 | $415,16 | 1,78M |
| 2026-09-08 | $422,13 | +2,75 % | $423,68 | $430,25 | $419,50 | 2,04M |
| 2026-09-04 | $410,85 | +3,46 % | $400,90 | $411,24 | $400,05 | 1,89M |
| 2026-09-03 | $397,12 | +1,60 % | $390,03 | $397,87 | $384,77 | 1,48M |
| 2026-09-02 | $390,85 | +0,04 % | $391,28 | $394,89 | $386,00 | 1,63M |
| 2026-09-01 | $390,71 | -2,78 % | $397,99 | $401,00 | $387,00 | 2,02M |
| 2026-08-31 | $401,88 | -0,22 % | $403,00 | $406,98 | $399,75 | 2,17M |
| 2026-08-28 | $402,78 | -3,19 % | $417,50 | $419,03 | $402,31 | 1,82M |
| 2026-08-27 | $416,04 | -0,81 % | $427,62 | $427,96 | $415,21 | 1,62M |
| 2026-08-26 | $419,44 | +2,50 % | $411,97 | $420,93 | $409,78 | 1,79M |
| 2026-08-25 | $409,20 | +0,13 % | $418,33 | $419,99 | $407,47 | 1,52M |
| 2026-08-24 | $408,67 | -2,51 % | $415,23 | $417,99 | $406,95 | 1,57M |
| 2026-08-21 | $419,20 | +0,94 % | $419,50 | $423,51 | $416,21 | 1,75M |
| 2026-08-20 | $415,29 | -2,21 % | $422,05 | $425,42 | $415,15 | 1,68M |
| 2026-08-19 | $424,67 | -1,54 % | $435,12 | $436,95 | $417,22 | 1,75M |
| 2026-08-18 | $431,33 | -5,29 % | $444,19 | $444,89 | $428,90 | 2,12M |
| 2026-08-17 | $455,40 | +0,86 % | $458,96 | $458,96 | $449,00 | 1,61M |
| 2026-08-14 | $451,51 | -0,40 % | $453,76 | $456,67 | $449,01 | 1,40M |
| 2026-08-13 | $453,33 | -1,44 % | $459,31 | $459,38 | $452,50 | 1,57M |
| 2026-08-12 | $459,96 | +0,15 % | $476,02 | $478,00 | $459,03 | 1,66M |
| 2026-08-11 | $459,29 | +3,22 % | $446,97 | $463,75 | $446,50 | 1,84M |
| 2026-08-10 | $444,96 | -0,83 % | $453,90 | $453,93 | $444,07 | 1,39M |
| 2026-08-07 | $448,68 | +0,11 % | $451,77 | $455,82 | $444,55 | 1,72M |
| 2026-08-06 | $448,19 | +0,20 % | $444,95 | $457,78 | $442,00 | 1,75M |
| 2026-08-05 | $447,28 | +0,56 % | $445,20 | $453,50 | $443,67 | 2,18M |
| 2026-08-04 | $444,77 | +1,49 % | $451,29 | $451,96 | $434,30 | 3,03M |
| 2026-08-03 | $438,23 | +5,55 % | $413,94 | $438,76 | $410,15 | 3,64M |
| 2026-07-31 | $415,20 | +7,32 % | $420,00 | $420,00 | $394,41 | 4,55M |
| 2026-07-30 | $386,89 | +6,91 % | $381,50 | $389,39 | $378,58 | 3,90M |
| 2026-07-29 | $361,88 | -6,31 % | $382,20 | $386,52 | $358,13 | 4,51M |
| 2026-07-28 | $386,26 | -3,11 % | $383,27 | $388,57 | $375,75 | 2,96M |
| 2026-07-27 | $398,64 | -1,34 % | $404,00 | $407,66 | $387,50 | 2,14M |
| 2026-07-24 | $404,07 | -2,66 % | $409,83 | $414,92 | $400,87 | 1,56M |
| 2026-07-23 | $415,13 | +2,02 % | $402,69 | $417,43 | $402,69 | 1,83M |
| 2026-07-22 | $406,91 | +0,98 % | $398,05 | $412,48 | $397,86 | 1,77M |
| 2026-07-21 | $402,95 | +0,38 % | $410,38 | $412,21 | $401,90 | 1,88M |
| 2026-07-20 | $401,41 | +0,36 % | $408,21 | $413,46 | $399,27 | 1,65M |
| 2026-07-17 | $399,99 | +0,94 % | $385,46 | $404,71 | $382,00 | 2,65M |
| 2026-07-16 | $396,27 | -4,02 % | $401,79 | $406,62 | $390,87 | 3,24M |
| 2026-07-15 | $412,86 | -0,64 % | $419,00 | $419,00 | $401,46 | 1,95M |
| 2026-07-14 | $415,52 | +3,15 % | $411,40 | $417,00 | $407,50 | 1,92M |
| 2026-07-13 | $402,85 | -1,09 % | $403,11 | $407,23 | $397,10 | 1,68M |
| 2026-07-10 | $407,28 | +0,36 % | $403,02 | $411,67 | $401,84 | 1,40M |
| 2026-07-09 | $405,83 | +1,57 % | $411,55 | $414,86 | $403,65 | 1,71M |
| 2026-07-08 | $399,56 | +0,98 % | $391,62 | $401,61 | $390,70 | 1,75M |
| 2026-07-07 | $395,68 | -4,29 % | $404,05 | $406,00 | $388,10 | 2,33M |
| 2026-07-06 | $413,42 | +3,74 % | $405,59 | $420,25 | $404,40 | 1,76M |
| 2026-07-02 | $398,52 | -3,34 % | $408,77 | $414,74 | $392,30 | 2,60M |
| 2026-07-01 | $412,31 | -3,24 % | $419,99 | $423,45 | $404,74 | 2,38M |
| 2026-06-30 | $426,12 | +4,37 % | $411,00 | $427,93 | $409,93 | 2,54M |
| 2026-06-29 | $408,26 | +1,39 % | $404,06 | $411,74 | $401,33 | 2,20M |
| 2026-06-26 | $402,68 | -4,09 % | $410,55 | $413,14 | $398,12 | 5,27M |
| 2026-06-25 | $419,87 | +3,78 % | $414,91 | $426,00 | $413,97 | 1,90M |
| 2026-06-24 | $404,59 | -0,17 % | $405,01 | $412,73 | $400,51 | 2,40M |
| 2026-06-23 | $405,28 | -7,00 % | $421,55 | $421,55 | $405,28 | 2,46M |
| 2026-06-22 | $435,78 | +3,32 % | $426,98 | $436,74 | $422,61 | 2,57M |
| 2026-06-18 | $421,77 | +2,96 % | $420,84 | $425,92 | $414,73 | 3,72M |
| 2026-06-17 | $409,64 | +0,47 % | $414,14 | $419,17 | $408,00 | 2,24M |
| 2026-06-16 | $407,71 | +0,16 % | $409,28 | $415,62 | $407,23 | 1,79M |
| 2026-06-15 | $407,06 | +4,00 % | $403,08 | $412,04 | $402,95 | 2,34M |
| 2026-06-12 | $391,39 | -0,57 % | $396,55 | $399,13 | $388,34 | 2,18M |
| 2026-06-11 | $393,64 | +4,84 % | $382,00 | $396,18 | $378,06 | 2,64M |
| 2026-06-10 | $375,46 | -6,54 % | $395,55 | $399,83 | $375,04 | 3,56M |
| 2026-06-09 | $401,72 | -0,35 % | $407,00 | $413,25 | $386,62 | 2,34M |
| 2026-06-08 | $403,14 | +1,82 % | $400,13 | $406,51 | $398,10 | 2,10M |
| 2026-06-05 | $395,94 | -5,42 % | $408,55 | $410,61 | $393,17 | 2,54M |
| 2026-06-04 | $418,61 | -0,62 % | $416,74 | $421,57 | $408,76 | 1,86M |
| 2026-06-03 | $421,21 | +0,86 % | $420,00 | $426,59 | $414,66 | 2,18M |
| 2026-06-02 | $417,62 | +4,38 % | $405,61 | $419,68 | $404,75 | 2,07M |
| 2026-06-01 | $400,08 | -0,13 % | $396,08 | $404,23 | $393,60 | 2,34M |
| 2026-05-29 | $400,60 | -0,33 % | $402,39 | $404,28 | $397,50 | 3,32M |
| 2026-05-28 | $401,94 | -1,09 % | $403,20 | $406,48 | $389,00 | 2,32M |
| 2026-05-27 | $406,37 | +0,80 % | $402,72 | $406,83 | $395,30 | 2,85M |
| 2026-05-26 | $403,13 | +3,01 % | $400,07 | $409,65 | $398,00 | 2,86M |
| 2026-05-22 | $391,35 | +2,58 % | $385,35 | $395,21 | $380,56 | 2,35M |