112,430€
-1,39%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 114,56 | 114,56 | 111,45 | 111,80 | -1,95% | - |
| 01.04.2026 | 114,39 | 115,74 | 113,49 | 114,02 | 0,69% | 31,00 |
| 31.03.2026 | 108,28 | 113,57 | 108,22 | 113,24 | 5,46% | 5,00 |
| 30.03.2026 | 108,96 | 110,90 | 107,04 | 107,38 | -1,83% | - |
| 27.03.2026 | 109,75 | 110,61 | 107,32 | 109,38 | -0,55% | 30,00 |
| 26.03.2026 | 112,73 | 113,00 | 109,88 | 109,98 | -3,02% | 50,00 |
| 25.03.2026 | 112,41 | 114,33 | 111,91 | 113,41 | 1,02% | - |
| 24.03.2026 | 111,04 | 113,06 | 110,06 | 112,26 | 0,29% | - |
| 23.03.2026 | 108,97 | 114,81 | 107,98 | 111,94 | 0,85% | - |
| 20.03.2026 | 112,52 | 112,91 | 109,67 | 111,00 | -1,10% | 1,00 |
| 19.03.2026 | 113,44 | 113,51 | 109,90 | 112,23 | -0,80% | 50,00 |
| 18.03.2026 | 115,29 | 116,13 | 113,01 | 113,14 | -1,81% | 13,00 |
| 17.03.2026 | 114,25 | 116,56 | 112,95 | 115,22 | -0,42% | - |
| 16.03.2026 | 116,58 | 117,29 | 114,85 | 115,71 | -0,51% | 1,00 |
| 13.03.2026 | 116,05 | 117,26 | 114,42 | 116,30 | 0,68% | 8,00 |
| 12.03.2026 | 120,48 | 120,48 | 114,35 | 115,51 | -4,18% | 46,00 |
| 11.03.2026 | 121,19 | 121,91 | 118,53 | 120,55 | -0,49% | - |
| 10.03.2026 | 122,02 | 122,78 | 120,33 | 121,14 | -0,49% | 20,00 |
| 09.03.2026 | 116,17 | 121,76 | 116,00 | 121,74 | 1,98% | 25,00 |
| 06.03.2026 | 122,58 | 124,67 | 118,85 | 119,38 | -2,05% | - |
| 05.03.2026 | 125,48 | 126,67 | 121,45 | 121,88 | -2,39% | - |
| 04.03.2026 | 126,21 | 127,15 | 124,00 | 124,87 | -1,34% | 98,00 |
| 03.03.2026 | 128,87 | 129,41 | 125,43 | 126,57 | -2,80% | - |
| 02.03.2026 | 126,09 | 130,42 | 125,23 | 130,22 | 2,13% | 70,00 |
| 27.02.2026 | 128,77 | 128,98 | 125,34 | 127,50 | -1,27% | 200,00 |
| 26.02.2026 | 125,73 | 129,47 | 124,73 | 129,14 | 2,38% | - |
| 25.02.2026 | 128,36 | 129,31 | 124,52 | 126,14 | -1,39% | - |
| 24.02.2026 | 123,63 | 128,54 | 123,28 | 127,92 | 3,71% | - |
| 23.02.2026 | 124,97 | 125,88 | 121,98 | 123,34 | -1,98% | 12,00 |
| 20.02.2026 | 128,95 | 129,66 | 124,54 | 125,83 | -2,05% | - |
| 19.02.2026 | 128,27 | 129,38 | 126,87 | 128,47 | -0,03% | - |
| 18.02.2026 | 125,57 | 130,08 | 125,57 | 128,51 | 2,14% | 50,00 |
| 17.02.2026 | 124,29 | 126,73 | 122,79 | 125,82 | 1,20% | - |
| 16.02.2026 | 124,81 | 125,46 | 124,33 | 124,33 | -0,49% | 80,00 |
| 13.02.2026 | 124,56 | 125,46 | 121,16 | 124,94 | 2,20% | 1,00 |
| 12.02.2026 | 131,31 | 132,91 | 122,25 | 122,25 | -6,54% | 204,00 |
| 11.02.2026 | 135,71 | 139,19 | 130,17 | 130,80 | -3,77% | 12,00 |
| 10.02.2026 | 134,16 | 137,52 | 134,06 | 135,92 | 1,07% | 2,00 |
| 09.02.2026 | 133,12 | 135,11 | 131,35 | 134,48 | 1,25% | - |
| 06.02.2026 | 128,12 | 133,16 | 127,84 | 132,82 | 3,31% | 3,00 |
| 05.02.2026 | 132,48 | 133,39 | 127,31 | 128,57 | -4,33% | 10,00 |
| 04.02.2026 | 133,20 | 138,31 | 130,37 | 134,39 | 4,39% | 9,00 |
| 03.02.2026 | 126,09 | 130,43 | 125,83 | 128,74 | 2,35% | 3,00 |
| 02.02.2026 | 122,63 | 127,88 | 121,62 | 125,78 | 1,48% | 20,00 |
| 30.01.2026 | 126,53 | 126,90 | 123,04 | 123,94 | -1,20% | - |
| 29.01.2026 | 124,18 | 127,48 | 123,69 | 125,44 | 0,80% | - |
| 28.01.2026 | 123,09 | 125,65 | 122,74 | 124,45 | 0,53% | - |
| 27.01.2026 | 125,54 | 126,98 | 123,15 | 123,80 | -1,43% | 81,00 |
| 26.01.2026 | 124,88 | 125,90 | 124,28 | 125,60 | 0,36% | - |
| 23.01.2026 | 128,07 | 128,79 | 124,96 | 125,15 | -2,03% | - |
| 22.01.2026 | 127,99 | 129,44 | 127,43 | 127,74 | -0,36% | 52,00 |
| 21.01.2026 | 124,35 | 128,89 | 123,98 | 128,20 | 3,40% | - |
| 20.01.2026 | 127,36 | 128,56 | 122,86 | 123,99 | -1,20% | 68,00 |
| 19.01.2026 | 128,67 | 128,67 | 125,50 | 125,50 | -2,28% | 70,00 |
| 16.01.2026 | 128,07 | 129,82 | 127,50 | 128,43 | 0,56% | - |
| 15.01.2026 | 127,23 | 130,35 | 127,23 | 127,71 | 0,51% | 60,00 |
| 14.01.2026 | 125,70 | 127,41 | 125,07 | 127,06 | 1,11% | - |
| 13.01.2026 | 124,64 | 126,46 | 124,29 | 125,67 | 0,97% | - |
| 12.01.2026 | 124,30 | 125,00 | 122,38 | 124,46 | 0,44% | 3,00 |
| 09.01.2026 | 123,40 | 124,31 | 122,20 | 123,92 | 0,49% | - |
| 08.01.2026 | 122,18 | 124,01 | 121,30 | 123,31 | 0,67% | 120,00 |
| 07.01.2026 | 124,90 | 125,27 | 121,90 | 122,49 | -1,76% | 28,00 |
| 06.01.2026 | 122,22 | 125,10 | 120,94 | 124,69 | 2,41% | - |
| 05.01.2026 | 117,90 | 123,32 | 116,28 | 121,76 | 5,10% | 1,00 |
| 02.01.2026 | 114,88 | 116,37 | 112,94 | 115,85 | 0,84% | - |
| 30.12.2025 | 114,88 | 115,16 | 114,76 | 114,89 | -0,13% | - |
| 29.12.2025 | 115,47 | 115,89 | 114,74 | 115,04 | -0,10% | - |
| 23.12.2025 | 114,77 | 115,61 | 113,75 | 115,15 | 0,30% | 4,00 |
| 22.12.2025 | 114,11 | 115,13 | 113,29 | 114,80 | 1,16% | - |
| 19.12.2025 | 112,22 | 113,70 | 111,90 | 113,48 | 0,64% | 1,00 |
| 18.12.2025 | 112,04 | 114,51 | 112,04 | 112,76 | 0,85% | - |
| 17.12.2025 | 114,31 | 115,28 | 111,18 | 111,81 | -2,44% | - |
| 16.12.2025 | 116,46 | 116,78 | 113,78 | 114,61 | -1,84% | - |
| 15.12.2025 | 116,92 | 119,06 | 116,20 | 116,76 | 0,39% | 43,00 |
| 12.12.2025 | 120,03 | 120,27 | 116,01 | 116,31 | -2,39% | - |
| 11.12.2025 | 117,16 | 119,81 | 115,87 | 119,16 | 1,67% | - |
| 10.12.2025 | 116,89 | 117,69 | 114,04 | 117,20 | 0,27% | - |
| 09.12.2025 | 117,32 | 117,66 | 116,39 | 116,89 | -0,15% | - |
| 08.12.2025 | 118,66 | 119,32 | 116,47 | 117,07 | -0,97% | 1,00 |
| 05.12.2025 | 117,58 | 118,50 | 116,92 | 118,22 | 0,90% | - |
| 04.12.2025 | 115,87 | 117,57 | 115,45 | 117,17 | 1,92% | - |
| 03.12.2025 | 113,43 | 115,06 | 112,43 | 114,96 | 1,18% | - |
| 02.12.2025 | 113,68 | 114,58 | 112,19 | 113,62 | -0,06% | - |
| 01.12.2025 | 115,29 | 115,55 | 113,45 | 113,69 | -0,96% | - |
| 28.11.2025 | 113,58 | 115,39 | 113,58 | 114,79 | 1,27% | - |
| 27.11.2025 | 114,01 | 114,01 | 113,29 | 113,35 | -0,53% | - |
| 26.11.2025 | 113,14 | 114,54 | 113,13 | 113,95 | 0,29% | - |
| 25.11.2025 | 112,61 | 114,35 | 111,03 | 113,62 | 1,44% | - |
| 24.11.2025 | 114,85 | 115,57 | 110,49 | 112,01 | 0,68% | - |
| 21.11.2025 | 107,33 | 112,41 | 107,17 | 111,25 | 3,23% | - |
| 20.11.2025 | 111,10 | 113,51 | 107,63 | 107,77 | -3,37% | 67,00 |
| 19.11.2025 | 109,31 | 111,64 | 109,29 | 111,53 | 1,55% | - |
| 18.11.2025 | 109,51 | 110,43 | 108,05 | 109,83 | 0,26% | 46,00 |
| 17.11.2025 | 109,81 | 112,01 | 109,41 | 109,55 | -0,52% | 2,00 |
| 14.11.2025 | 109,80 | 111,39 | 108,42 | 110,12 | -0,08% | 1,00 |
| 13.11.2025 | 114,25 | 114,66 | 109,93 | 110,21 | -3,76% | - |
| 12.11.2025 | 111,86 | 115,67 | 111,86 | 114,52 | 2,08% | 50,00 |
| 11.11.2025 | 113,18 | 113,18 | 111,65 | 112,19 | -0,30% | - |
| 10.11.2025 | 112,23 | 113,66 | 110,85 | 112,53 | 0,62% | 22,00 |
| 07.11.2025 | 115,27 | 115,27 | 111,07 | 111,84 | -2,63% | 26,00 |