121,875€
0,39%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 120,98 | 121,85 | 120,95 | 121,65 | 0,21% | - |
| 03.06.2026 | 121,53 | 123,30 | 120,80 | 121,40 | -0,27% | 80,00 |
| 02.06.2026 | 120,53 | 123,20 | 120,53 | 121,73 | 0,12% | - |
| 01.06.2026 | 123,23 | 124,63 | 120,95 | 121,58 | -1,34% | - |
| 29.05.2026 | 120,63 | 124,65 | 120,48 | 123,23 | 1,48% | 51,00 |
| 28.05.2026 | 120,20 | 122,35 | 118,70 | 121,43 | -0,02% | - |
| 27.05.2026 | 121,33 | 122,40 | 120,28 | 121,45 | 0,37% | 1,00 |
| 26.05.2026 | 119,00 | 121,05 | 118,00 | 121,00 | 1,98% | - |
| 25.05.2026 | 117,78 | 118,80 | 117,78 | 118,65 | 0,83% | - |
| 22.05.2026 | 116,13 | 118,33 | 115,88 | 117,68 | 1,47% | - |
| 21.05.2026 | 115,18 | 116,28 | 112,05 | 115,98 | 1,84% | 8,00 |
| 20.05.2026 | 112,58 | 115,20 | 111,95 | 113,88 | -0,07% | 228,00 |
| 19.05.2026 | 113,45 | 114,53 | 110,30 | 113,95 | 0,66% | - |
| 18.05.2026 | 113,98 | 114,50 | 112,55 | 113,20 | -0,81% | - |
| 15.05.2026 | 117,43 | 117,80 | 112,88 | 114,13 | -3,47% | - |
| 14.05.2026 | 116,25 | 118,95 | 116,23 | 118,23 | 0,28% | - |
| 13.05.2026 | 117,25 | 118,23 | 115,60 | 117,90 | 1,88% | 2,00 |
| 12.05.2026 | 118,40 | 118,75 | 114,73 | 115,73 | -2,71% | 2,00 |
| 11.05.2026 | 119,80 | 121,90 | 118,23 | 118,95 | -0,50% | 8,00 |
| 08.05.2026 | 120,60 | 121,25 | 118,63 | 119,55 | -0,35% | 100,00 |
| 07.05.2026 | 126,40 | 126,40 | 119,13 | 119,98 | -5,08% | 10,00 |
| 06.05.2026 | 117,68 | 127,10 | 117,53 | 126,40 | 6,29% | 39,00 |
| 05.05.2026 | 115,08 | 120,15 | 115,08 | 118,93 | 2,13% | - |
| 04.05.2026 | 117,28 | 119,03 | 116,43 | 116,45 | -2,02% | - |
| 30.04.2026 | 116,35 | 120,13 | 115,73 | 118,85 | 1,67% | 9,00 |
| 29.04.2026 | 117,83 | 118,95 | 116,73 | 116,90 | -1,62% | 33,00 |
| 28.04.2026 | 120,50 | 121,70 | 118,08 | 118,83 | -1,63% | - |
| 27.04.2026 | 119,93 | 121,70 | 118,98 | 120,80 | 0,17% | - |
| 24.04.2026 | 121,18 | 122,43 | 119,68 | 120,60 | -0,88% | - |
| 23.04.2026 | 119,80 | 122,33 | 119,43 | 121,68 | -0,16% | - |
| 22.04.2026 | 124,73 | 125,43 | 121,78 | 121,88 | -1,18% | 55,00 |
| 21.04.2026 | 124,35 | 126,10 | 123,10 | 123,33 | -1,16% | 3,00 |
| 20.04.2026 | 123,23 | 124,83 | 123,03 | 124,78 | 0,85% | - |
| 17.04.2026 | 118,98 | 124,53 | 118,05 | 123,73 | 4,19% | - |
| 16.04.2026 | 118,75 | 120,40 | 118,38 | 118,75 | -0,36% | - |
| 15.04.2026 | 118,50 | 122,38 | 117,35 | 119,18 | -2,83% | - |
| 14.04.2026 | 122,58 | 123,58 | 121,20 | 122,65 | 0,20% | - |
| 13.04.2026 | 122,68 | 122,95 | 121,18 | 122,40 | -0,67% | - |
| 10.04.2026 | 124,23 | 124,25 | 122,80 | 123,23 | -0,42% | - |
| 09.04.2026 | 122,25 | 124,23 | 121,53 | 123,75 | 0,92% | - |
| 08.04.2026 | 116,33 | 124,15 | 116,33 | 122,63 | 5,99% | - |
| 07.04.2026 | 114,13 | 116,25 | 113,48 | 115,70 | 1,51% | - |
| 02.04.2026 | 114,56 | 115,34 | 111,45 | 113,98 | -0,04% | - |
| 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% | - |