101,890$
-8,65%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 105,99 | 107,22 | 101,45 | 101,89 | -8,65% | 3.727.902,00 |
| 02.04.2025 | 108,55 | 111,99 | 108,26 | 111,54 | 1,40% | 2.021.770,00 |
| 01.04.2025 | 109,35 | 110,40 | 108,18 | 110,00 | 0,33% | 2.450.615,00 |
| 31.03.2025 | 107,27 | 110,25 | 106,50 | 109,64 | 0,92% | 3.371.461,00 |
| 28.03.2025 | 111,36 | 111,85 | 108,10 | 108,64 | -3,07% | 3.082.401,00 |
| 27.03.2025 | 113,50 | 113,61 | 111,32 | 112,08 | -1,33% | 2.707.306,00 |
| 26.03.2025 | 115,11 | 116,11 | 113,03 | 113,59 | -1,48% | 1.980.412,00 |
| 25.03.2025 | 115,40 | 116,25 | 114,58 | 115,30 | -0,06% | 1.650.993,00 |
| 24.03.2025 | 114,32 | 115,70 | 114,30 | 115,37 | 2,00% | 2.776.684,00 |
| 21.03.2025 | 110,75 | 113,13 | 109,93 | 113,11 | 1,17% | 9.203.575,00 |
| 20.03.2025 | 111,70 | 112,21 | 109,72 | 111,80 | -0,52% | 3.570.542,00 |
| 19.03.2025 | 111,87 | 112,95 | 110,90 | 112,39 | 0,48% | 4.092.682,00 |
| 18.03.2025 | 113,00 | 113,31 | 111,04 | 111,85 | -1,53% | 2.723.033,00 |
| 17.03.2025 | 112,05 | 114,32 | 111,41 | 113,59 | 1,48% | 2.607.212,00 |
| 14.03.2025 | 110,72 | 112,15 | 110,03 | 111,93 | 2,50% | 2.057.640,00 |
| 13.03.2025 | 110,88 | 111,58 | 108,68 | 109,20 | -1,48% | 2.239.777,00 |
| 12.03.2025 | 112,25 | 113,00 | 110,40 | 110,84 | 0,11% | 2.263.425,00 |
| 11.03.2025 | 112,15 | 112,24 | 109,02 | 110,72 | -0,99% | 5.091.901,00 |
| 10.03.2025 | 113,10 | 115,15 | 110,80 | 111,83 | -5,72% | 5.147.860,00 |
| 07.03.2025 | 115,31 | 118,90 | 114,94 | 118,61 | 1,95% | 3.970.242,00 |
| 06.03.2025 | 114,57 | 116,87 | 113,59 | 116,34 | 0,43% | 3.461.479,00 |
| 05.03.2025 | 114,74 | 116,60 | 113,69 | 115,84 | 1,59% | 2.831.263,00 |
| 04.03.2025 | 115,43 | 116,67 | 112,63 | 114,03 | -2,68% | 4.193.379,00 |
| 03.03.2025 | 122,45 | 123,03 | 116,40 | 117,17 | -3,65% | 2.541.477,00 |
| 28.02.2025 | 120,18 | 121,83 | 119,12 | 121,61 | 1,34% | 2.499.821,00 |
| 27.02.2025 | 120,35 | 122,13 | 119,89 | 120,00 | 0,12% | 2.476.947,00 |
| 26.02.2025 | 120,39 | 121,40 | 119,64 | 119,86 | 0,12% | 2.173.191,00 |
| 25.02.2025 | 119,06 | 120,97 | 118,23 | 119,72 | -0,80% | 2.527.461,00 |
| 24.02.2025 | 122,28 | 122,28 | 119,89 | 120,68 | -0,96% | 2.653.083,00 |
| 21.02.2025 | 124,75 | 125,22 | 120,89 | 121,85 | -2,32% | 2.321.410,00 |
| 20.02.2025 | 124,24 | 124,80 | 122,96 | 124,75 | 0,26% | 1.438.845,00 |
| 19.02.2025 | 124,40 | 124,55 | 122,94 | 124,43 | -0,46% | 1.781.183,00 |
| 18.02.2025 | 123,96 | 125,69 | 123,58 | 125,01 | 1,35% | 2.295.802,00 |
| 14.02.2025 | 125,27 | 125,50 | 123,08 | 123,34 | -1,56% | 2.151.901,00 |
| 13.02.2025 | 124,74 | 125,35 | 123,93 | 125,30 | 0,64% | 1.951.147,00 |
| 12.02.2025 | 124,89 | 125,62 | 123,90 | 124,50 | -1,90% | 2.077.882,00 |
| 11.02.2025 | 126,34 | 127,08 | 125,50 | 126,91 | 0,13% | 1.919.052,00 |
| 10.02.2025 | 125,63 | 126,80 | 124,85 | 126,75 | 1,91% | 2.444.426,00 |
| 07.02.2025 | 127,93 | 128,24 | 123,79 | 124,37 | -2,44% | 2.975.552,00 |
| 06.02.2025 | 126,07 | 128,00 | 125,02 | 127,48 | 2,18% | 3.929.220,00 |
| 05.02.2025 | 127,03 | 127,05 | 122,37 | 124,76 | -2,29% | 4.795.393,00 |
| 04.02.2025 | 129,85 | 129,95 | 127,41 | 127,69 | -0,13% | 3.094.432,00 |
| 03.02.2025 | 126,99 | 129,09 | 126,24 | 127,85 | -1,62% | 3.843.895,00 |
| 31.01.2025 | 130,85 | 131,57 | 129,23 | 129,95 | -0,38% | 4.716.863,00 |
| 30.01.2025 | 129,08 | 131,71 | 129,08 | 130,44 | 1,23% | 2.433.547,00 |
| 29.01.2025 | 130,17 | 130,53 | 128,74 | 128,85 | -0,88% | 2.120.496,00 |
| 28.01.2025 | 129,86 | 130,76 | 127,30 | 130,00 | 0,79% | 3.647.796,00 |
| 27.01.2025 | 129,00 | 130,00 | 127,40 | 128,98 | -1,24% | 4.221.005,00 |
| 24.01.2025 | 131,45 | 131,81 | 130,22 | 130,60 | -0,43% | 2.673.166,00 |
| 23.01.2025 | 129,72 | 132,06 | 128,92 | 131,17 | 0,95% | 4.028.549,00 |
| 22.01.2025 | 131,00 | 131,63 | 129,80 | 129,94 | 0,36% | 2.845.825,00 |
| 21.01.2025 | 126,23 | 129,60 | 125,63 | 129,48 | 3,97% | 4.417.009,00 |
| 17.01.2025 | 124,60 | 125,41 | 123,70 | 124,53 | 1,01% | 4.240.161,00 |
| 16.01.2025 | 120,77 | 123,50 | 120,51 | 123,29 | 2,13% | 2.852.759,00 |
| 15.01.2025 | 121,63 | 122,50 | 120,00 | 120,72 | 0,78% | 2.399.987,00 |
| 14.01.2025 | 119,74 | 120,59 | 118,64 | 119,79 | 1,11% | 2.073.803,00 |
| 13.01.2025 | 116,78 | 118,60 | 116,50 | 118,47 | 0,45% | 2.234.914,00 |
| 10.01.2025 | 118,18 | 119,10 | 117,22 | 117,94 | -1,96% | 3.733.629,00 |
| 08.01.2025 | 120,50 | 120,50 | 118,59 | 120,30 | -0,31% | 2.562.498,00 |
| 07.01.2025 | 122,55 | 123,68 | 119,78 | 120,68 | -1,15% | 2.620.673,00 |
| 06.01.2025 | 123,99 | 124,61 | 121,75 | 122,09 | -1,09% | 2.276.922,00 |
| 03.01.2025 | 122,90 | 123,57 | 121,78 | 123,44 | 1,03% | 1.599.105,00 |
| 02.01.2025 | 125,38 | 125,50 | 121,24 | 122,18 | -1,41% | 1.833.711,00 |
| 31.12.2024 | 124,28 | 124,91 | 123,50 | 123,93 | -0,27% | 2.171.591,00 |
| 30.12.2024 | 123,98 | 124,97 | 122,99 | 124,26 | -1,15% | 2.607.383,00 |
| 27.12.2024 | 125,33 | 126,58 | 124,90 | 125,71 | -0,54% | 1.648.395,00 |
| 26.12.2024 | 125,94 | 126,83 | 125,22 | 126,39 | 0,13% | 1.509.328,00 |
| 24.12.2024 | 124,10 | 126,30 | 123,81 | 126,23 | 1,86% | 1.243.270,00 |
| 23.12.2024 | 123,70 | 124,41 | 122,58 | 123,93 | -0,13% | 1.896.963,00 |
| 20.12.2024 | 122,35 | 124,76 | 121,09 | 124,09 | 1,42% | 9.377.327,00 |
| 19.12.2024 | 124,06 | 125,38 | 122,15 | 122,35 | -0,02% | 3.270.525,00 |
| 18.12.2024 | 127,51 | 127,72 | 121,88 | 122,38 | -4,45% | 4.119.576,00 |
| 17.12.2024 | 129,55 | 130,43 | 127,54 | 128,08 | -1,62% | 3.587.758,00 |
| 16.12.2024 | 129,77 | 130,58 | 128,70 | 130,19 | -0,01% | 3.168.561,00 |
| 13.12.2024 | 131,52 | 131,94 | 129,65 | 130,20 | -0,73% | 3.085.204,00 |
| 12.12.2024 | 130,91 | 132,00 | 130,25 | 131,16 | 0,22% | 2.299.042,00 |
| 11.12.2024 | 130,53 | 131,29 | 129,89 | 130,87 | 1,33% | 2.282.577,00 |
| 10.12.2024 | 129,49 | 130,38 | 128,06 | 129,15 | -0,98% | 2.817.308,00 |
| 09.12.2024 | 131,28 | 132,71 | 130,32 | 130,43 | -0,42% | 2.849.984,00 |
| 06.12.2024 | 132,54 | 133,77 | 130,84 | 130,98 | -1,63% | 2.604.447,00 |
| 05.12.2024 | 133,52 | 134,45 | 132,75 | 133,15 | -0,88% | 2.161.046,00 |
| 04.12.2024 | 133,48 | 134,85 | 133,05 | 134,33 | 0,70% | 2.509.842,00 |
| 03.12.2024 | 133,65 | 133,91 | 131,04 | 133,40 | -0,28% | 3.083.995,00 |
| 02.12.2024 | 133,50 | 134,05 | 132,61 | 133,77 | 0,88% | 2.900.885,00 |
| 29.11.2024 | 132,81 | 133,54 | 132,29 | 132,60 | 0,01% | 1.531.724,00 |
| 27.11.2024 | 132,87 | 133,63 | 131,85 | 132,59 | -0,31% | 1.869.302,00 |
| 26.11.2024 | 132,90 | 134,17 | 132,30 | 133,00 | 0,19% | 3.214.890,00 |
| 25.11.2024 | 130,92 | 133,54 | 130,68 | 132,75 | 2,06% | 5.734.976,00 |
| 22.11.2024 | 128,69 | 130,60 | 128,21 | 130,07 | 0,75% | 2.148.794,00 |
| 20.11.2024 | 129,90 | 130,57 | 128,49 | 129,10 | -0,36% | 2.237.157,00 |
| 19.11.2024 | 127,59 | 129,66 | 127,20 | 129,56 | 0,31% | 2.727.151,00 |
| 18.11.2024 | 126,83 | 129,47 | 126,83 | 129,16 | 1,88% | 3.391.299,00 |
| 15.11.2024 | 128,38 | 129,12 | 126,53 | 126,78 | -1,72% | 2.667.938,00 |
| 14.11.2024 | 130,44 | 130,75 | 128,92 | 129,00 | -0,89% | 3.661.290,00 |
| 13.11.2024 | 128,82 | 131,56 | 128,80 | 130,16 | 1,37% | 3.123.285,00 |
| 12.11.2024 | 129,15 | 130,30 | 127,47 | 128,40 | -0,62% | 3.057.062,00 |
| 11.11.2024 | 127,19 | 130,00 | 126,12 | 129,20 | 1,52% | 3.037.974,00 |
| 08.11.2024 | 126,32 | 128,56 | 126,32 | 127,26 | 0,06% | 2.745.507,00 |
| 07.11.2024 | 126,20 | 127,38 | 124,46 | 127,19 | 0,26% | 3.569.653,00 |
| 06.11.2024 | 126,47 | 127,74 | 123,13 | 126,86 | 7,81% | 7.064.736,00 |