144,610€
1,89%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 142,24 | 144,91 | 141,89 | 144,53 | 1,83% | 53,00 |
| 08.10.2026 | 142,00 | 143,01 | 139,35 | 141,93 | -0,15% | 54,00 |
| 07.10.2026 | 143,86 | 144,58 | 140,85 | 142,15 | -1,11% | 192,00 |
| 06.10.2026 | 144,80 | 146,84 | 142,97 | 143,75 | -0,64% | 657,00 |
| 05.10.2026 | 143,08 | 146,07 | 143,04 | 144,67 | 0,71% | 186,00 |
| 02.10.2026 | 141,38 | 145,79 | 141,17 | 143,65 | 1,84% | 147,00 |
| 01.10.2026 | 137,57 | 141,57 | 135,66 | 141,05 | 2,83% | 445,00 |
| 30.09.2026 | 139,01 | 139,84 | 136,82 | 137,17 | -1,27% | 88,00 |
| 29.09.2026 | 140,03 | 141,53 | 137,69 | 138,93 | -0,84% | 129,00 |
| 28.09.2026 | 138,47 | 140,65 | 137,75 | 140,11 | 0,88% | 178,00 |
| 25.09.2026 | 138,01 | 140,23 | 137,20 | 138,89 | 1,30% | 123,00 |
| 24.09.2026 | 135,15 | 137,67 | 134,28 | 137,11 | 1,04% | 34,00 |
| 23.09.2026 | 134,91 | 137,05 | 134,75 | 135,70 | 0,80% | 180,00 |
| 22.09.2026 | 132,27 | 135,54 | 132,19 | 134,62 | 1,83% | 143,00 |
| 21.09.2026 | 131,29 | 133,43 | 130,56 | 132,20 | 1,04% | 171,00 |
| 18.09.2026 | 128,41 | 130,88 | 128,22 | 130,84 | 1,96% | 163,00 |
| 17.09.2026 | 127,85 | 129,76 | 127,67 | 128,32 | 0,84% | 369,00 |
| 16.09.2026 | 127,57 | 129,10 | 125,97 | 127,25 | -0,20% | - |
| 15.09.2026 | 128,38 | 129,69 | 126,37 | 127,50 | -0,83% | 100,00 |
| 14.09.2026 | 130,89 | 131,80 | 126,88 | 128,57 | -2,04% | 513,00 |
| 11.09.2026 | 128,31 | 131,39 | 128,15 | 131,25 | 2,68% | 357,00 |
| 10.09.2026 | 129,73 | 130,00 | 126,22 | 127,83 | -1,19% | - |
| 09.09.2026 | 131,27 | 131,27 | 129,21 | 129,37 | -1,16% | 400,00 |
| 08.09.2026 | 130,95 | 132,38 | 130,58 | 130,89 | -1,26% | 109,00 |
| 07.09.2026 | 131,06 | 132,78 | 130,96 | 132,56 | 0,91% | 28,00 |
| 04.09.2026 | 129,31 | 132,20 | 128,69 | 131,37 | 1,86% | 301,00 |
| 03.09.2026 | 128,77 | 129,80 | 126,57 | 128,97 | 0,42% | 49,00 |
| 02.09.2026 | 127,63 | 129,92 | 126,36 | 128,43 | 0,76% | 193,00 |
| 01.09.2026 | 131,59 | 132,10 | 126,83 | 127,46 | -2,99% | 386,00 |
| 31.08.2026 | 134,09 | 134,29 | 130,96 | 131,39 | -1,96% | 258,00 |
| 28.08.2026 | 135,13 | 138,56 | 133,21 | 134,01 | -0,86% | 158,00 |
| 27.08.2026 | 135,67 | 137,38 | 134,36 | 135,17 | -0,78% | 300,00 |
| 26.08.2026 | 132,69 | 136,23 | 132,59 | 136,23 | 2,67% | 168,00 |
| 25.08.2026 | 135,15 | 136,36 | 132,43 | 132,69 | -1,86% | 517,00 |
| 24.08.2026 | 134,59 | 135,81 | 133,87 | 135,21 | 0,43% | 57,00 |
| 21.08.2026 | 132,37 | 134,83 | 132,19 | 134,63 | 1,57% | 44,00 |
| 20.08.2026 | 132,79 | 134,57 | 132,01 | 132,55 | -1,78% | 38,00 |
| 19.08.2026 | 135,87 | 138,48 | 134,67 | 134,95 | 13,83% | 92,00 |
| 05.05.2026 | 115,79 | 120,15 | 115,77 | 118,55 | 2,45% | 543,00 |
| 04.05.2026 | 117,69 | 119,04 | 115,66 | 115,71 | -3,41% | 293,00 |
| 30.04.2026 | 116,39 | 120,13 | 115,82 | 119,79 | 3,02% | - |
| 29.04.2026 | 118,23 | 118,96 | 116,13 | 116,28 | -1,64% | 219,00 |
| 28.04.2026 | 120,56 | 121,03 | 118,08 | 118,22 | -2,06% | - |
| 27.04.2026 | 119,66 | 121,68 | 118,94 | 120,71 | 0,10% | 44,00 |
| 24.04.2026 | 120,65 | 122,33 | 119,66 | 120,59 | -0,94% | 91,00 |
| 23.04.2026 | 120,26 | 122,32 | 119,56 | 121,74 | -0,07% | 420,00 |
| 22.04.2026 | 124,01 | 125,35 | 121,67 | 121,83 | -1,60% | 111,00 |
| 21.04.2026 | 124,78 | 126,12 | 123,09 | 123,81 | -0,64% | 404,00 |
| 20.04.2026 | 123,46 | 124,82 | 123,02 | 124,61 | 0,12% | 166,00 |
| 17.04.2026 | 119,07 | 124,70 | 119,00 | 124,46 | 4,46% | 282,00 |
| 16.04.2026 | 119,05 | 120,39 | 118,37 | 119,15 | 0,18% | 669,00 |
| 15.04.2026 | 118,87 | 122,34 | 117,77 | 118,93 | -2,97% | 205,00 |
| 14.04.2026 | 122,66 | 123,28 | 121,53 | 122,57 | -0,33% | 14,00 |
| 13.04.2026 | 121,65 | 123,00 | 120,74 | 122,98 | 0,26% | 211,00 |
| 10.04.2026 | 123,57 | 124,22 | 122,53 | 122,66 | -0,75% | 153,00 |
| 09.04.2026 | 122,20 | 124,20 | 121,43 | 123,59 | 1,17% | 442,00 |
| 08.04.2026 | 120,80 | 124,04 | 119,11 | 122,16 | 4,99% | 804,00 |
| 07.04.2026 | 114,00 | 116,53 | 113,35 | 116,35 | 1,90% | 56,00 |
| 02.04.2026 | 113,09 | 115,26 | 111,42 | 114,18 | 0,00% | - |
| 01.04.2026 | 113,96 | 115,69 | 113,50 | 114,18 | 0,69% | 77,00 |
| 31.03.2026 | 108,82 | 113,57 | 108,71 | 113,40 | 5,53% | 1.365,00 |
| 30.03.2026 | 108,85 | 111,07 | 107,07 | 107,46 | -1,14% | 360,00 |
| 27.03.2026 | 109,78 | 110,61 | 107,31 | 108,70 | -0,75% | 518,00 |
| 26.03.2026 | 112,42 | 113,01 | 109,23 | 109,52 | -3,23% | 592,00 |
| 25.03.2026 | 112,80 | 114,35 | 111,83 | 113,18 | 0,19% | 66,00 |
| 24.03.2026 | 112,03 | 113,68 | 110,07 | 112,96 | 0,98% | 90,00 |
| 23.03.2026 | 108,75 | 114,81 | 107,78 | 111,86 | 0,13% | 1.090,00 |
| 20.03.2026 | 112,80 | 112,82 | 109,67 | 111,71 | -0,67% | 459,00 |
| 19.03.2026 | 113,43 | 113,64 | 109,84 | 112,46 | -0,50% | 177,00 |
| 18.03.2026 | 115,71 | 116,09 | 112,86 | 113,02 | -1,64% | 27,00 |
| 17.03.2026 | 114,58 | 116,54 | 112,95 | 114,91 | -0,57% | 583,00 |
| 16.03.2026 | 116,71 | 117,19 | 114,85 | 115,57 | 0,03% | 32,00 |
| 13.03.2026 | 115,04 | 117,32 | 114,59 | 115,54 | 0,49% | 47,00 |
| 12.03.2026 | 119,49 | 120,23 | 114,36 | 114,98 | -4,41% | 567,00 |
| 11.03.2026 | 120,76 | 121,11 | 118,49 | 120,28 | -0,50% | 145,00 |
| 10.03.2026 | 121,87 | 122,51 | 120,57 | 120,89 | -0,34% | 257,00 |
| 09.03.2026 | 116,92 | 122,24 | 116,37 | 121,30 | 1,97% | 411,00 |
| 06.03.2026 | 123,18 | 123,18 | 118,82 | 118,96 | -2,90% | 135,00 |
| 05.03.2026 | 124,67 | 125,43 | 121,47 | 122,51 | -1,95% | 61,00 |
| 04.03.2026 | 124,96 | 127,28 | 123,98 | 124,95 | -0,75% | 136,00 |
| 03.03.2026 | 128,75 | 129,17 | 125,41 | 125,90 | -3,14% | 367,00 |
| 02.03.2026 | 126,50 | 130,43 | 125,33 | 129,98 | 2,11% | 142,00 |
| 27.02.2026 | 128,87 | 129,00 | 125,33 | 127,29 | -1,29% | 36,00 |
| 26.02.2026 | 125,43 | 129,53 | 124,70 | 128,96 | 2,28% | 437,00 |
| 25.02.2026 | 128,17 | 128,83 | 124,54 | 126,08 | -1,55% | 184,00 |
| 24.02.2026 | 124,10 | 128,56 | 123,40 | 128,07 | 3,61% | 56,00 |
| 23.02.2026 | 124,40 | 125,96 | 121,92 | 123,61 | -2,01% | 61,00 |
| 20.02.2026 | 129,16 | 129,40 | 124,56 | 126,14 | -1,78% | 643,00 |
| 19.02.2026 | 128,43 | 129,31 | 127,11 | 128,42 | 0,17% | 490,00 |
| 18.02.2026 | 126,16 | 130,13 | 125,65 | 128,20 | 2,10% | 51,00 |
| 17.02.2026 | 124,26 | 126,71 | 122,76 | 125,56 | 0,88% | 2.407,00 |
| 16.02.2026 | 125,17 | 125,53 | 124,10 | 124,47 | -0,19% | 6.319,00 |
| 13.02.2026 | 121,65 | 125,47 | 121,21 | 124,71 | 1,89% | 645,00 |
| 12.02.2026 | 130,76 | 132,97 | 122,05 | 122,40 | -6,16% | 416,00 |
| 11.02.2026 | 136,33 | 139,19 | 129,73 | 130,43 | -4,22% | 115,00 |
| 10.02.2026 | 134,76 | 137,51 | 133,99 | 136,17 | 1,34% | 91,00 |
| 09.02.2026 | 133,36 | 135,21 | 131,55 | 134,37 | 0,97% | 92,00 |
| 06.02.2026 | 128,24 | 133,21 | 128,17 | 133,08 | 4,43% | 576,00 |
| 05.02.2026 | 132,79 | 133,21 | 127,31 | 127,44 | -3,82% | 614,00 |
| 04.02.2026 | 131,91 | 137,89 | 130,94 | 132,50 | 0,00% | 2.364,00 |