92,210€
-10,40%
Echtzeit-Aktienkurs Emerson Electric Co
Bid:
Ask:
Aktienkurse zur Emerson Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 102,67 | 102,67 | 92,12 | 92,40 | -10,21% | - |
| 02.04.2025 | 101,78 | 103,16 | 100,34 | 102,91 | 1,02% | - |
| 01.04.2025 | 101,08 | 102,18 | 100,13 | 101,87 | 0,41% | - |
| 31.03.2025 | 100,17 | 101,93 | 98,62 | 101,45 | 0,85% | - |
| 28.03.2025 | 103,75 | 104,48 | 99,80 | 100,59 | -3,10% | - |
| 27.03.2025 | 105,64 | 106,02 | 103,15 | 103,81 | -1,72% | - |
| 26.03.2025 | 106,87 | 107,67 | 105,17 | 105,63 | -1,17% | - |
| 25.03.2025 | 106,67 | 107,44 | 106,09 | 106,88 | 0,07% | - |
| 24.03.2025 | 104,03 | 107,04 | 102,50 | 106,80 | 2,24% | - |
| 21.03.2025 | 103,01 | 104,52 | 101,58 | 104,46 | 1,39% | - |
| 20.03.2025 | 103,49 | 103,87 | 101,50 | 103,03 | -0,09% | - |
| 19.03.2025 | 102,23 | 103,58 | 102,03 | 103,12 | 0,99% | - |
| 18.03.2025 | 104,67 | 104,67 | 101,64 | 102,11 | -1,81% | - |
| 17.03.2025 | 102,51 | 104,68 | 101,97 | 103,99 | 0,73% | 44,00 |
| 14.03.2025 | 100,65 | 103,26 | 100,53 | 103,24 | 2,55% | - |
| 13.03.2025 | 101,81 | 102,70 | 100,06 | 100,67 | -1,10% | 72,00 |
| 12.03.2025 | 101,51 | 103,94 | 101,26 | 101,79 | 0,49% | - |
| 11.03.2025 | 103,36 | 103,36 | 99,85 | 101,29 | -2,05% | - |
| 10.03.2025 | 109,29 | 109,29 | 102,42 | 103,41 | -5,44% | - |
| 07.03.2025 | 107,41 | 109,61 | 105,95 | 109,36 | 1,52% | - |
| 06.03.2025 | 107,37 | 108,18 | 105,06 | 107,72 | 0,09% | - |
| 05.03.2025 | 107,33 | 108,03 | 105,59 | 107,62 | 0,20% | - |
| 04.03.2025 | 111,74 | 112,06 | 106,85 | 107,40 | -3,80% | 6,00 |
| 03.03.2025 | 117,24 | 117,28 | 111,20 | 111,64 | -4,87% | 100,00 |
| 28.02.2025 | 115,41 | 117,37 | 114,44 | 117,36 | 1,76% | - |
| 27.02.2025 | 113,86 | 117,09 | 113,39 | 115,33 | 1,02% | - |
| 26.02.2025 | 113,87 | 115,76 | 113,87 | 114,17 | 0,39% | - |
| 25.02.2025 | 115,29 | 115,75 | 112,52 | 113,73 | -1,27% | 57,00 |
| 24.02.2025 | 116,49 | 117,25 | 114,58 | 115,19 | -1,14% | 100,00 |
| 21.02.2025 | 118,81 | 119,59 | 115,51 | 116,52 | -1,92% | 62,00 |
| 20.02.2025 | 119,41 | 119,41 | 117,45 | 118,80 | -0,50% | - |
| 19.02.2025 | 119,62 | 119,97 | 118,03 | 119,40 | -0,21% | - |
| 18.02.2025 | 116,27 | 120,32 | 116,17 | 119,65 | 2,96% | 102,00 |
| 17.02.2025 | 117,32 | 117,82 | 115,62 | 116,21 | -1,17% | - |
| 14.02.2025 | 119,44 | 119,48 | 117,18 | 117,59 | -1,76% | - |
| 13.02.2025 | 119,92 | 120,37 | 118,77 | 119,70 | -0,14% | 30,00 |
| 12.02.2025 | 122,49 | 122,67 | 119,31 | 119,87 | -2,06% | - |
| 11.02.2025 | 123,00 | 123,00 | 121,49 | 122,39 | -0,37% | - |
| 10.02.2025 | 120,41 | 122,86 | 120,41 | 122,84 | 2,02% | - |
| 07.02.2025 | 122,78 | 123,23 | 119,85 | 120,41 | -1,93% | - |
| 06.02.2025 | 119,95 | 123,45 | 119,95 | 122,78 | 2,43% | - |
| 05.02.2025 | 124,00 | 124,00 | 117,45 | 119,87 | -2,76% | 15,00 |
| 04.02.2025 | 124,66 | 125,51 | 122,78 | 123,27 | -0,86% | - |
| 03.02.2025 | 124,31 | 125,44 | 122,84 | 124,34 | -0,66% | 60,00 |
| 31.01.2025 | 125,55 | 126,67 | 124,47 | 125,16 | -0,11% | 20,00 |
| 30.01.2025 | 123,67 | 126,35 | 123,04 | 125,30 | 1,20% | - |
| 29.01.2025 | 124,63 | 125,61 | 123,66 | 123,82 | -0,70% | - |
| 28.01.2025 | 122,95 | 125,35 | 122,05 | 124,69 | 1,51% | - |
| 27.01.2025 | 124,09 | 124,55 | 121,24 | 122,83 | -1,31% | - |
| 24.01.2025 | 126,40 | 126,40 | 124,15 | 124,46 | -1,17% | - |
| 23.01.2025 | 124,84 | 126,69 | 124,00 | 125,93 | 0,86% | - |
| 22.01.2025 | 121,69 | 126,00 | 121,69 | 124,86 | 0,53% | - |
| 21.01.2025 | 120,81 | 124,30 | 120,28 | 124,20 | 2,81% | - |
| 20.01.2025 | 120,48 | 121,78 | 120,48 | 120,80 | -0,25% | - |
| 17.01.2025 | 119,67 | 121,88 | 118,39 | 121,10 | 1,15% | - |
| 16.01.2025 | 117,33 | 119,89 | 116,96 | 119,72 | 2,08% | - |
| 15.01.2025 | 116,40 | 118,40 | 116,07 | 117,28 | 0,89% | - |
| 14.01.2025 | 115,74 | 117,05 | 115,24 | 116,24 | 0,26% | - |
| 13.01.2025 | 114,81 | 116,14 | 114,31 | 115,94 | 0,90% | - |
| 10.01.2025 | 116,47 | 116,96 | 114,47 | 114,91 | -1,33% | - |
| 09.01.2025 | 116,58 | 116,85 | 116,35 | 116,46 | -0,14% | - |
| 08.01.2025 | 116,68 | 117,40 | 115,16 | 116,62 | -0,03% | - |
| 07.01.2025 | 117,54 | 118,66 | 115,79 | 116,66 | -0,65% | - |
| 06.01.2025 | 119,31 | 119,97 | 117,24 | 117,42 | -1,90% | - |
| 03.01.2025 | 119,17 | 119,93 | 118,24 | 119,70 | 0,65% | - |
| 02.01.2025 | 120,50 | 121,41 | 118,20 | 118,93 | -0,42% | - |
| 30.12.2024 | 120,57 | 120,57 | 119,41 | 119,43 | -0,53% | - |
| 27.12.2024 | 118,87 | 121,80 | 118,87 | 120,07 | 1,02% | - |
| 23.12.2024 | 119,03 | 120,34 | 117,99 | 118,86 | -0,14% | - |
| 20.12.2024 | 118,07 | 119,69 | 116,23 | 119,03 | 0,93% | - |
| 19.12.2024 | 118,92 | 120,34 | 117,19 | 117,93 | -0,11% | - |
| 18.12.2024 | 122,41 | 122,50 | 116,99 | 118,06 | -3,55% | - |
| 17.12.2024 | 123,87 | 125,68 | 120,75 | 122,41 | -1,15% | - |
| 16.12.2024 | 123,39 | 124,71 | 122,80 | 123,83 | -0,19% | 13,00 |
| 13.12.2024 | 125,28 | 125,80 | 123,55 | 124,07 | -0,97% | - |
| 12.12.2024 | 124,68 | 126,12 | 123,80 | 125,28 | 0,50% | - |
| 11.12.2024 | 122,69 | 125,12 | 121,98 | 124,66 | 1,64% | - |
| 10.12.2024 | 123,60 | 124,06 | 121,89 | 122,65 | -0,88% | - |
| 09.12.2024 | 123,51 | 125,43 | 123,00 | 123,74 | -0,23% | 78,00 |
| 06.12.2024 | 125,76 | 127,17 | 123,88 | 124,03 | -1,38% | - |
| 05.12.2024 | 127,84 | 127,84 | 125,63 | 125,77 | -1,60% | - |
| 04.12.2024 | 126,93 | 128,61 | 126,74 | 127,82 | 0,70% | - |
| 03.12.2024 | 127,29 | 127,57 | 124,87 | 126,93 | -0,28% | 85,00 |
| 02.12.2024 | 125,35 | 127,72 | 125,35 | 127,29 | 1,52% | - |
| 29.11.2024 | 125,80 | 126,78 | 124,46 | 125,39 | -0,33% | - |
| 28.11.2024 | 125,26 | 125,91 | 124,89 | 125,80 | 0,43% | - |
| 27.11.2024 | 126,80 | 126,99 | 124,48 | 125,26 | -1,20% | - |
| 26.11.2024 | 127,42 | 128,05 | 125,27 | 126,78 | -0,49% | 80,00 |
| 25.11.2024 | 124,76 | 127,42 | 123,67 | 127,41 | 2,16% | - |
| 22.11.2024 | 122,48 | 125,56 | 122,25 | 124,72 | 1,94% | - |
| 21.11.2024 | 121,93 | 124,02 | 121,92 | 122,35 | -0,02% | - |
| 20.11.2024 | 122,51 | 123,72 | 121,60 | 122,38 | -0,10% | - |
| 19.11.2024 | 122,10 | 122,51 | 120,29 | 122,50 | 0,49% | - |
| 18.11.2024 | 120,48 | 122,19 | 119,19 | 121,90 | 1,13% | - |
| 15.11.2024 | 121,34 | 122,53 | 120,17 | 120,54 | -1,78% | - |
| 14.11.2024 | 123,21 | 124,16 | 122,24 | 122,72 | -0,40% | - |
| 13.11.2024 | 120,34 | 124,38 | 120,34 | 123,21 | 2,38% | - |
| 12.11.2024 | 120,62 | 122,63 | 120,27 | 120,35 | -0,22% | - |
| 11.11.2024 | 118,76 | 122,02 | 117,94 | 120,62 | 1,57% | 165,00 |
| 08.11.2024 | 117,81 | 119,70 | 117,60 | 118,76 | 0,81% | - |