112,420€
-0,30%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 112,22 | 112,28 | 111,90 | 112,10 | -0,59% | - |
| 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 |
| 06.11.2025 | 114,95 | 116,40 | 113,96 | 114,86 | -1,19% | - |
| 05.11.2025 | 120,71 | 120,71 | 109,14 | 116,24 | -3,40% | 65,00 |
| 04.11.2025 | 120,75 | 121,70 | 118,61 | 120,33 | -1,39% | 1,00 |
| 03.11.2025 | 121,55 | 122,45 | 119,88 | 122,03 | 0,78% | 100,00 |
| 31.10.2025 | 117,04 | 121,80 | 117,04 | 121,09 | 2,24% | - |
| 30.10.2025 | 117,33 | 120,65 | 116,30 | 118,44 | 0,92% | - |
| 29.10.2025 | 115,46 | 118,38 | 115,11 | 117,36 | 1,66% | - |
| 28.10.2025 | 114,67 | 116,54 | 114,39 | 115,44 | 0,94% | - |
| 27.10.2025 | 114,15 | 115,89 | 114,15 | 114,36 | -0,05% | - |
| 24.10.2025 | 114,85 | 115,66 | 113,78 | 114,42 | 0,00% | 53,00 |
| 23.10.2025 | 112,06 | 114,62 | 111,95 | 114,42 | 1,88% | - |
| 22.10.2025 | 113,95 | 115,15 | 111,83 | 112,31 | -1,51% | - |
| 21.10.2025 | 112,06 | 114,58 | 111,55 | 114,03 | 1,86% | - |
| 20.10.2025 | 111,30 | 112,53 | 110,96 | 111,95 | 0,92% | - |
| 17.10.2025 | 110,08 | 111,25 | 108,70 | 110,93 | 0,75% | - |
| 16.10.2025 | 111,86 | 112,76 | 109,95 | 110,10 | -1,26% | 2,00 |
| 15.10.2025 | 111,92 | 113,74 | 110,45 | 111,50 | -0,19% | - |
| 14.10.2025 | 110,80 | 113,11 | 108,63 | 111,71 | 0,57% | 3,00 |
| 13.10.2025 | 108,92 | 112,57 | 108,92 | 111,08 | 2,37% | - |
| 10.10.2025 | 113,74 | 114,44 | 108,45 | 108,51 | -4,86% | - |
| 09.10.2025 | 114,11 | 115,64 | 112,85 | 114,05 | -0,67% | - |
| 08.10.2025 | 113,27 | 115,47 | 112,59 | 114,82 | 1,83% | 60,00 |
| 07.10.2025 | 115,37 | 116,17 | 112,13 | 112,76 | -2,05% | - |
| 06.10.2025 | 114,85 | 116,21 | 113,07 | 115,12 | 0,28% | 67,00 |
| 03.10.2025 | 113,57 | 115,65 | 113,36 | 114,80 | 1,23% | - |
| 02.10.2025 | 111,88 | 113,68 | 110,75 | 113,40 | 1,33% | - |
| 01.10.2025 | 111,80 | 112,14 | 110,46 | 111,91 | 0,63% | - |
| 30.09.2025 | 110,11 | 111,32 | 109,71 | 111,21 | 0,88% | - |
| 29.09.2025 | 109,94 | 110,80 | 109,47 | 110,24 | 0,45% | - |
| 26.09.2025 | 111,54 | 112,13 | 108,26 | 109,75 | -1,52% | 3,00 |
| 25.09.2025 | 112,30 | 112,44 | 110,63 | 111,44 | -0,74% | 7,00 |
| 24.09.2025 | 111,29 | 113,32 | 111,29 | 112,27 | 0,74% | - |
| 23.09.2025 | 112,15 | 113,16 | 110,65 | 111,45 | -1,33% | 13,00 |
| 22.09.2025 | 112,60 | 114,75 | 111,35 | 112,95 | 0,88% | - |
| 19.09.2025 | 112,18 | 112,68 | 111,24 | 111,97 | 0,11% | 5,00 |
| 18.09.2025 | 111,34 | 112,52 | 111,11 | 111,85 | 0,87% | 59,00 |
| 17.09.2025 | 108,79 | 111,38 | 108,76 | 110,89 | 1,86% | - |
| 16.09.2025 | 115,40 | 116,97 | 107,88 | 108,86 | -5,55% | 22,00 |
| 15.09.2025 | 115,40 | 117,18 | 114,55 | 115,26 | 0,06% | 18,00 |
| 12.09.2025 | 117,20 | 117,70 | 115,06 | 115,19 | -1,17% | - |
| 11.09.2025 | 114,29 | 116,72 | 113,90 | 116,55 | 2,19% | 24,00 |
| 10.09.2025 | 112,96 | 115,52 | 112,26 | 114,05 | 1,34% | - |
| 09.09.2025 | 112,76 | 113,17 | 112,34 | 112,54 | -0,25% | 1,00 |
| 08.09.2025 | 113,06 | 113,50 | 111,73 | 112,82 | -0,27% | - |
| 05.09.2025 | 114,25 | 114,60 | 111,28 | 113,12 | -0,92% | - |
| 04.09.2025 | 111,06 | 114,18 | 110,87 | 114,17 | 2,73% | - |
| 03.09.2025 | 112,72 | 113,10 | 110,35 | 111,14 | -1,45% | 13,00 |
| 02.09.2025 | 112,74 | 113,09 | 110,97 | 112,78 | 0,04% | - |
| 01.09.2025 | 112,68 | 112,85 | 112,27 | 112,74 | -0,02% | - |
| 29.08.2025 | 115,21 | 115,28 | 112,58 | 112,76 | -2,15% | 2,00 |
| 28.08.2025 | 114,77 | 115,73 | 113,72 | 115,24 | 0,54% | 260,00 |
| 27.08.2025 | 114,65 | 115,40 | 114,41 | 114,62 | -0,01% | - |
| 26.08.2025 | 113,97 | 114,68 | 113,35 | 114,63 | 0,46% | - |
| 25.08.2025 | 114,21 | 114,67 | 113,83 | 114,11 | 0,06% | 9,00 |
| 22.08.2025 | 112,10 | 114,82 | 111,82 | 114,04 | 1,82% | - |
| 21.08.2025 | 112,34 | 112,97 | 111,84 | 112,00 | -0,20% | - |
| 20.08.2025 | 113,00 | 113,17 | 111,67 | 112,22 | -0,61% | - |
| 19.08.2025 | 112,77 | 113,84 | 111,93 | 112,91 | -0,04% | - |
| 18.08.2025 | 112,15 | 113,32 | 111,92 | 112,96 | 0,44% | - |
| 15.08.2025 | 115,37 | 115,53 | 112,33 | 112,46 | -2,63% | - |
| 14.08.2025 | 115,37 | 115,89 | 114,07 | 115,50 | 0,01% | 45,00 |
| 13.08.2025 | 113,83 | 115,49 | 113,58 | 115,49 | 1,32% | - |
| 12.08.2025 | 113,77 | 114,48 | 112,74 | 113,98 | 0,28% | 5,00 |
| 11.08.2025 | 113,86 | 114,73 | 113,52 | 113,66 | -0,34% | 10,00 |
| 08.08.2025 | 114,77 | 115,12 | 113,29 | 114,05 | 0,12% | - |
| 07.08.2025 | 115,37 | 116,50 | 112,60 | 113,91 | -1,07% | - |
| 06.08.2025 | 120,57 | 122,44 | 106,38 | 115,14 | -4,98% | 31,00 |
| 05.08.2025 | 123,25 | 125,86 | 120,64 | 121,18 | -1,76% | 12,00 |
| 04.08.2025 | 122,35 | 125,59 | 122,35 | 123,35 | 0,69% | - |