142,910$
-0,92%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 144,62 | 144,94 | 142,86 | 142,91 | -0,92% | 1.978.907,00 |
| 18.07.2025 | 144,97 | 145,28 | 143,50 | 144,23 | -0,11% | 1.912.170,00 |
| 17.07.2025 | 141,00 | 144,56 | 140,50 | 144,39 | 2,92% | 3.392.906,00 |
| 16.07.2025 | 140,43 | 140,86 | 138,43 | 140,30 | 0,44% | 3.252.751,00 |
| 15.07.2025 | 140,38 | 141,10 | 139,28 | 139,69 | -0,15% | 2.310.684,00 |
| 14.07.2025 | 139,75 | 140,07 | 138,91 | 139,90 | -0,14% | 1.627.971,00 |
| 11.07.2025 | 139,07 | 140,62 | 139,07 | 140,10 | -0,41% | 2.052.469,00 |
| 10.07.2025 | 139,91 | 142,32 | 139,59 | 140,67 | 0,62% | 2.237.461,00 |
| 09.07.2025 | 139,65 | 139,91 | 138,02 | 139,80 | 0,77% | 1.928.337,00 |
| 08.07.2025 | 138,65 | 139,65 | 138,32 | 138,73 | 0,24% | 3.293.431,00 |
| 07.07.2025 | 139,15 | 139,66 | 137,50 | 138,40 | -0,97% | 5.799.863,00 |
| 03.07.2025 | 138,11 | 139,90 | 137,86 | 139,76 | 1,43% | 1.475.984,00 |
| 02.07.2025 | 135,65 | 138,12 | 134,66 | 137,79 | 1,68% | 2.868.151,00 |
| 01.07.2025 | 132,83 | 135,96 | 132,60 | 135,51 | 1,64% | 2.724.649,00 |
| 30.06.2025 | 133,34 | 133,56 | 132,47 | 133,33 | 0,12% | 2.277.816,00 |
| 27.06.2025 | 133,46 | 134,15 | 132,33 | 133,17 | 0,33% | 4.176.278,00 |
| 26.06.2025 | 130,06 | 133,01 | 130,02 | 132,73 | 2,54% | 3.009.478,00 |
| 25.06.2025 | 130,98 | 130,99 | 129,03 | 129,44 | -0,99% | 2.397.960,00 |
| 24.06.2025 | 130,29 | 131,33 | 129,64 | 130,73 | 1,02% | 2.717.564,00 |
| 23.06.2025 | 128,31 | 129,57 | 126,80 | 129,41 | 0,84% | 1.893.140,00 |
| 20.06.2025 | 129,45 | 129,84 | 127,85 | 128,33 | -0,26% | 5.761.381,00 |
| 18.06.2025 | 127,17 | 130,07 | 127,02 | 128,66 | 1,01% | 2.429.527,00 |
| 17.06.2025 | 128,09 | 128,87 | 127,35 | 127,37 | -1,02% | 2.460.239,00 |
| 16.06.2025 | 127,09 | 128,93 | 126,45 | 128,68 | 2,50% | 2.850.556,00 |
| 13.06.2025 | 125,65 | 126,94 | 125,25 | 125,54 | -0,93% | 3.184.681,00 |
| 12.06.2025 | 125,22 | 126,86 | 124,75 | 126,72 | 0,18% | 3.466.059,00 |
| 11.06.2025 | 126,25 | 128,00 | 125,71 | 126,49 | -0,35% | 3.484.244,00 |
| 10.06.2025 | 125,80 | 127,08 | 125,17 | 126,94 | 1,07% | 3.124.805,00 |
| 09.06.2025 | 124,36 | 126,48 | 124,00 | 125,60 | 1,69% | 3.199.623,00 |
| 06.06.2025 | 124,06 | 124,45 | 122,11 | 123,51 | 0,82% | 2.644.530,00 |
| 05.06.2025 | 122,17 | 123,67 | 121,56 | 122,50 | 0,73% | 2.806.575,00 |
| 04.06.2025 | 120,68 | 122,17 | 120,47 | 121,61 | 1,01% | 2.453.587,00 |
| 03.06.2025 | 118,97 | 121,03 | 118,48 | 120,39 | 1,29% | 2.523.151,00 |
| 02.06.2025 | 119,04 | 119,16 | 117,16 | 118,86 | -0,44% | 2.097.811,00 |
| 30.05.2025 | 119,60 | 119,65 | 118,16 | 119,38 | -0,45% | 4.014.474,00 |
| 29.05.2025 | 120,62 | 120,62 | 118,87 | 119,92 | 0,15% | 1.961.543,00 |
| 28.05.2025 | 121,00 | 121,49 | 119,38 | 119,74 | -1,02% | 2.357.463,00 |
| 27.05.2025 | 119,97 | 121,02 | 118,87 | 120,97 | 2,31% | 2.587.147,00 |
| 23.05.2025 | 114,95 | 118,44 | 114,91 | 118,24 | 0,76% | 4.430.967,00 |
| 22.05.2025 | 115,55 | 118,25 | 114,83 | 117,35 | 1,03% | 3.058.481,00 |
| 21.05.2025 | 117,37 | 118,52 | 116,10 | 116,15 | -1,56% | 2.231.203,00 |
| 20.05.2025 | 119,07 | 119,38 | 117,46 | 117,99 | -1,33% | 2.747.391,00 |
| 19.05.2025 | 119,07 | 120,12 | 118,77 | 119,58 | -0,85% | 2.639.524,00 |
| 16.05.2025 | 120,24 | 120,71 | 119,31 | 120,61 | 0,30% | 2.701.725,00 |
| 15.05.2025 | 120,93 | 121,25 | 119,59 | 120,25 | -1,00% | 2.469.717,00 |
| 14.05.2025 | 121,57 | 122,24 | 121,10 | 121,47 | -0,02% | 3.304.972,00 |
| 13.05.2025 | 119,57 | 122,62 | 119,02 | 121,49 | 1,74% | 3.912.899,00 |
| 12.05.2025 | 117,94 | 120,14 | 117,01 | 119,41 | 6,10% | 4.026.819,00 |
| 09.05.2025 | 113,49 | 113,54 | 112,00 | 112,55 | 0,15% | 2.556.352,00 |
| 08.05.2025 | 111,04 | 113,44 | 109,53 | 112,38 | 2,29% | 3.477.606,00 |
| 07.05.2025 | 114,96 | 115,00 | 108,37 | 109,86 | 2,41% | 5.049.995,00 |
| 06.05.2025 | 106,89 | 108,56 | 106,53 | 107,27 | -1,02% | 4.378.457,00 |
| 05.05.2025 | 107,10 | 109,25 | 106,74 | 108,38 | 0,06% | 2.531.123,00 |
| 02.05.2025 | 106,64 | 109,39 | 106,51 | 108,32 | 2,37% | 2.569.197,00 |
| 01.05.2025 | 105,56 | 107,02 | 104,52 | 105,81 | 0,67% | 2.653.112,00 |
| 30.04.2025 | 103,18 | 105,33 | 102,84 | 105,11 | 0,02% | 3.841.441,00 |
| 29.04.2025 | 104,28 | 105,40 | 103,80 | 105,09 | 0,56% | 1.634.035,00 |
| 28.04.2025 | 105,28 | 106,30 | 103,42 | 104,50 | -0,74% | 2.591.135,00 |
| 25.04.2025 | 104,75 | 105,97 | 104,52 | 105,28 | 0,22% | 2.635.975,00 |
| 24.04.2025 | 101,20 | 105,24 | 100,69 | 105,05 | 3,94% | 2.762.082,00 |
| 23.04.2025 | 103,31 | 106,79 | 100,79 | 101,07 | 1,28% | 3.822.757,00 |
| 22.04.2025 | 97,65 | 100,11 | 97,61 | 99,79 | 3,50% | 2.784.572,00 |
| 21.04.2025 | 98,32 | 98,54 | 95,31 | 96,42 | -3,16% | 2.721.144,00 |
| 17.04.2025 | 99,20 | 101,05 | 99,20 | 99,57 | 0,91% | 2.879.178,00 |
| 16.04.2025 | 98,46 | 100,36 | 97,72 | 98,67 | -1,76% | 2.454.238,00 |
| 15.04.2025 | 100,57 | 101,64 | 99,88 | 100,44 | -0,59% | 2.971.481,00 |
| 14.04.2025 | 101,75 | 102,16 | 99,74 | 101,04 | 0,55% | 3.294.334,00 |
| 11.04.2025 | 99,42 | 101,35 | 97,61 | 100,49 | 0,76% | 3.580.847,00 |
| 10.04.2025 | 101,46 | 102,32 | 96,01 | 99,73 | -4,50% | 3.527.763,00 |
| 09.04.2025 | 93,00 | 105,07 | 92,36 | 104,43 | 10,92% | 4.942.819,00 |
| 08.04.2025 | 100,00 | 100,45 | 91,94 | 94,15 | -2,91% | 4.816.504,00 |
| 07.04.2025 | 93,93 | 99,91 | 90,06 | 96,97 | 2,54% | 6.887.718,00 |
| 04.04.2025 | 97,09 | 97,31 | 92,23 | 94,57 | -7,18% | 5.815.017,00 |
| 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 |