135,375€
-0,31%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 135,30 | 135,52 | 135,13 | 135,23 | -0,42% | - |
| 27.08.2026 | 135,85 | 137,23 | 134,20 | 135,80 | 0,24% | 20,00 |
| 26.08.2026 | 132,73 | 135,68 | 132,73 | 135,48 | 1,75% | - |
| 25.08.2026 | 135,10 | 136,45 | 132,85 | 133,15 | -1,41% | - |
| 24.08.2026 | 134,65 | 135,60 | 133,90 | 135,05 | 0,32% | - |
| 21.08.2026 | 132,48 | 134,80 | 132,33 | 134,63 | 1,82% | - |
| 20.08.2026 | 134,95 | 135,63 | 132,15 | 132,23 | -2,04% | - |
| 19.08.2026 | 135,10 | 138,48 | 134,65 | 134,98 | -1,19% | 200,00 |
| 18.08.2026 | 139,38 | 140,68 | 136,38 | 136,60 | -2,62% | - |
| 17.08.2026 | 140,77 | 142,02 | 139,48 | 140,27 | -0,57% | - |
| 14.08.2026 | 140,80 | 144,15 | 140,15 | 141,08 | -0,88% | - |
| 13.08.2026 | 143,08 | 143,25 | 138,60 | 142,33 | 0,05% | - |
| 12.08.2026 | 142,40 | 144,33 | 141,25 | 142,25 | -0,02% | - |
| 11.08.2026 | 137,50 | 142,38 | 137,33 | 142,27 | 3,57% | - |
| 10.08.2026 | 137,30 | 138,85 | 136,23 | 137,38 | 0,44% | 30,00 |
| 07.08.2026 | 136,20 | 138,50 | 135,63 | 136,77 | 0,57% | - |
| 06.08.2026 | 140,63 | 142,10 | 135,38 | 136,00 | -3,53% | - |
| 05.08.2026 | 136,43 | 142,77 | 132,90 | 140,98 | 3,13% | - |
| 04.08.2026 | 134,63 | 137,35 | 132,25 | 136,70 | 1,82% | 321,00 |
| 03.08.2026 | 130,63 | 134,33 | 130,35 | 134,25 | 3,09% | 3,00 |
| 31.07.2026 | 128,98 | 131,08 | 128,98 | 130,23 | 0,62% | - |
| 30.07.2026 | 127,08 | 129,83 | 126,03 | 129,43 | 1,51% | - |
| 29.07.2026 | 133,18 | 133,38 | 126,90 | 127,50 | -3,72% | - |
| 28.07.2026 | 131,35 | 133,68 | 130,18 | 132,43 | 1,07% | - |
| 27.07.2026 | 130,60 | 132,33 | 129,15 | 131,02 | 0,94% | - |
| 24.07.2026 | 127,38 | 131,00 | 126,83 | 129,80 | 1,82% | - |
| 23.07.2026 | 122,63 | 128,08 | 121,13 | 127,48 | 4,17% | 5,00 |
| 22.07.2026 | 122,08 | 123,40 | 121,13 | 122,38 | 0,02% | - |
| 21.07.2026 | 119,95 | 123,00 | 119,45 | 122,35 | 2,94% | - |
| 20.07.2026 | 122,15 | 123,73 | 118,58 | 118,85 | -2,52% | - |
| 17.07.2026 | 120,65 | 124,43 | 120,23 | 121,93 | 0,76% | 80,00 |
| 16.07.2026 | 118,95 | 121,30 | 116,88 | 121,00 | 1,83% | - |
| 15.07.2026 | 118,83 | 119,90 | 117,73 | 118,83 | 0,02% | - |
| 14.07.2026 | 119,73 | 120,33 | 117,38 | 118,80 | -0,04% | - |
| 13.07.2026 | 121,65 | 121,98 | 118,65 | 118,85 | -2,78% | - |
| 10.07.2026 | 120,83 | 122,73 | 120,28 | 122,25 | 0,49% | - |
| 09.07.2026 | 119,48 | 121,90 | 119,15 | 121,65 | 2,03% | - |
| 08.07.2026 | 121,48 | 121,93 | 117,55 | 119,23 | -1,39% | 9,00 |
| 07.07.2026 | 123,73 | 124,90 | 119,90 | 120,90 | -2,16% | - |
| 06.07.2026 | 122,13 | 123,93 | 121,70 | 123,58 | 0,45% | - |
| 03.07.2026 | 121,73 | 123,60 | 121,28 | 123,03 | 1,53% | 402,00 |
| 02.07.2026 | 122,63 | 124,53 | 120,08 | 121,18 | -1,56% | 1,00 |
| 01.07.2026 | 125,43 | 126,70 | 122,78 | 123,10 | -1,91% | - |
| 30.06.2026 | 125,18 | 126,18 | 124,35 | 125,50 | 0,32% | - |
| 29.06.2026 | 125,43 | 127,43 | 124,00 | 125,10 | -0,12% | - |
| 26.06.2026 | 127,55 | 127,93 | 124,48 | 125,25 | -1,12% | - |
| 25.06.2026 | 124,88 | 129,48 | 123,98 | 126,68 | 1,85% | - |
| 24.06.2026 | 125,78 | 127,63 | 124,10 | 124,38 | -1,52% | - |
| 23.06.2026 | 130,15 | 131,15 | 126,08 | 126,30 | -3,66% | 127,00 |
| 22.06.2026 | 130,48 | 132,85 | 130,45 | 131,10 | -0,66% | - |
| 19.06.2026 | 131,68 | 135,00 | 131,30 | 131,98 | 0,21% | 849,00 |
| 18.06.2026 | 129,30 | 133,15 | 129,30 | 131,70 | 1,39% | - |
| 17.06.2026 | 128,23 | 132,00 | 128,02 | 129,90 | 0,02% | - |
| 16.06.2026 | 126,43 | 130,75 | 126,25 | 129,88 | 1,92% | 16,00 |
| 15.06.2026 | 123,48 | 128,73 | 123,48 | 127,43 | 2,97% | - |
| 12.06.2026 | 123,15 | 124,48 | 122,28 | 123,75 | 3,58% | - |
| 11.06.2026 | 119,23 | 120,65 | 118,48 | 119,48 | 0,78% | - |
| 10.06.2026 | 123,38 | 124,70 | 118,35 | 118,55 | -3,18% | 25,00 |
| 09.06.2026 | 120,55 | 123,45 | 119,65 | 122,45 | 1,11% | - |
| 08.06.2026 | 119,53 | 121,33 | 119,45 | 121,10 | 0,52% | - |
| 05.06.2026 | 121,83 | 122,70 | 119,65 | 120,48 | -1,17% | - |
| 04.06.2026 | 120,98 | 122,38 | 120,95 | 121,90 | 0,41% | 50,00 |
| 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% | - |