126,100€
-1,86%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 128,90 | 129,07 | 124,58 | 126,07 | -1,88% | 327,00 |
| 19.02.2026 | 128,22 | 129,30 | 126,96 | 128,49 | 0,01% | 204,00 |
| 18.02.2026 | 125,78 | 130,12 | 125,20 | 128,48 | 2,20% | 509,00 |
| 17.02.2026 | 123,94 | 126,71 | 122,80 | 125,72 | 1,12% | 89,00 |
| 16.02.2026 | 125,01 | 125,74 | 124,16 | 124,33 | -0,38% | 1.414,00 |
| 13.02.2026 | 121,59 | 125,47 | 121,12 | 124,81 | 1,41% | 75,00 |
| 12.02.2026 | 130,73 | 133,10 | 122,60 | 123,07 | -5,63% | 383,00 |
| 11.02.2026 | 136,03 | 139,17 | 130,17 | 130,41 | -3,95% | 55,00 |
| 10.02.2026 | 134,34 | 137,52 | 133,92 | 135,77 | 0,94% | 59,00 |
| 09.02.2026 | 132,94 | 135,10 | 131,32 | 134,51 | 1,24% | 921,00 |
| 06.02.2026 | 127,84 | 133,16 | 127,76 | 132,86 | 3,92% | 1.010,00 |
| 05.02.2026 | 132,82 | 133,28 | 127,30 | 127,85 | -5,23% | 232,00 |
| 04.02.2026 | 131,06 | 138,26 | 130,95 | 134,90 | 4,78% | 898,00 |
| 03.02.2026 | 125,93 | 130,40 | 125,80 | 128,74 | 2,42% | 1.275,00 |
| 02.02.2026 | 122,90 | 127,00 | 122,73 | 125,70 | 1,33% | 556,00 |
| 30.01.2026 | 125,51 | 126,82 | 123,06 | 124,05 | -1,23% | 685,00 |
| 29.01.2026 | 123,78 | 127,46 | 123,50 | 125,60 | 0,91% | 393,00 |
| 28.01.2026 | 123,17 | 125,61 | 122,72 | 124,47 | 1,38% | 435,00 |
| 27.01.2026 | 125,46 | 126,05 | 122,63 | 122,77 | -2,26% | 771,00 |
| 26.01.2026 | 124,38 | 125,94 | 124,04 | 125,61 | 0,27% | 316,00 |
| 23.01.2026 | 128,00 | 128,75 | 124,94 | 125,27 | -1,93% | 213,00 |
| 22.01.2026 | 128,15 | 129,52 | 127,38 | 127,74 | -0,06% | 651,00 |
| 21.01.2026 | 124,41 | 128,86 | 123,96 | 127,82 | 3,00% | 216,00 |
| 20.01.2026 | 127,00 | 128,50 | 122,81 | 124,10 | -0,99% | 1.255,00 |
| 19.01.2026 | 127,02 | 127,54 | 125,08 | 125,34 | -2,50% | 582,00 |
| 16.01.2026 | 127,72 | 129,94 | 127,48 | 128,56 | 0,74% | 187,00 |
| 15.01.2026 | 127,70 | 130,20 | 127,24 | 127,61 | 0,53% | 1.705,00 |
| 14.01.2026 | 125,58 | 127,14 | 125,06 | 126,94 | 1,25% | 301,00 |
| 13.01.2026 | 124,53 | 126,17 | 124,29 | 125,37 | 0,71% | - |
| 12.01.2026 | 123,05 | 124,99 | 122,47 | 124,49 | 0,42% | 596,00 |
| 09.01.2026 | 123,49 | 124,15 | 122,60 | 123,97 | 0,37% | 10,00 |
| 08.01.2026 | 121,32 | 123,63 | 121,27 | 123,51 | 1,34% | 536,00 |
| 07.01.2026 | 124,52 | 125,13 | 121,82 | 121,88 | -2,14% | 213,00 |
| 06.01.2026 | 121,86 | 125,11 | 120,97 | 124,54 | 2,12% | 874,00 |
| 05.01.2026 | 117,80 | 123,29 | 116,30 | 121,95 | 5,40% | 2.009,00 |
| 02.01.2026 | 112,98 | 116,37 | 112,90 | 115,70 | 0,85% | 19,00 |
| 30.12.2025 | 114,73 | 114,79 | 114,71 | 114,73 | -0,27% | - |
| 29.12.2025 | 115,27 | 115,75 | 114,54 | 115,04 | -0,15% | 476,00 |
| 23.12.2025 | 114,56 | 115,50 | 113,00 | 115,21 | 0,23% | 736,00 |
| 22.12.2025 | 113,59 | 115,11 | 113,39 | 114,94 | 1,26% | 559,00 |
| 19.12.2025 | 112,02 | 113,70 | 112,02 | 113,51 | 0,67% | 729,00 |
| 18.12.2025 | 112,06 | 114,33 | 111,95 | 112,75 | 0,53% | 70,00 |
| 17.12.2025 | 114,48 | 115,17 | 111,18 | 112,15 | -1,78% | 48,00 |
| 16.12.2025 | 116,49 | 116,73 | 113,77 | 114,18 | -1,89% | 18,00 |
| 15.12.2025 | 116,80 | 118,54 | 116,25 | 116,38 | -0,02% | 764,00 |
| 12.12.2025 | 119,18 | 119,72 | 116,13 | 116,40 | -2,28% | 95,00 |
| 11.12.2025 | 116,82 | 119,82 | 116,58 | 119,11 | 1,56% | 14,00 |
| 10.12.2025 | 116,38 | 117,68 | 113,69 | 117,28 | 0,41% | 875,00 |
| 09.12.2025 | 116,78 | 117,82 | 116,64 | 116,80 | -0,16% | 160,00 |
| 08.12.2025 | 118,46 | 119,32 | 116,47 | 116,99 | -0,86% | 603,00 |
| 05.12.2025 | 117,56 | 118,45 | 117,09 | 118,00 | 0,75% | 231,00 |
| 04.12.2025 | 115,94 | 117,56 | 115,51 | 117,12 | 1,70% | 534,00 |
| 03.12.2025 | 113,43 | 115,16 | 112,67 | 115,16 | 1,43% | 183,00 |
| 02.12.2025 | 113,53 | 114,50 | 112,19 | 113,54 | -0,17% | 693,00 |
| 01.12.2025 | 114,48 | 115,16 | 113,50 | 113,73 | -0,91% | 74,00 |
| 28.11.2025 | 114,02 | 115,38 | 113,14 | 114,77 | 1,26% | 394,00 |
| 27.11.2025 | 113,35 | 113,56 | 112,86 | 113,34 | -0,03% | 12,00 |
| 26.11.2025 | 113,28 | 114,25 | 113,26 | 113,37 | -0,30% | 274,00 |
| 25.11.2025 | 111,51 | 114,35 | 110,96 | 113,71 | 1,52% | 412,00 |
| 24.11.2025 | 112,94 | 113,95 | 110,49 | 112,01 | 0,47% | 515,00 |
| 21.11.2025 | 107,33 | 112,41 | 107,10 | 111,49 | 3,27% | 64,00 |
| 20.11.2025 | 111,98 | 113,42 | 107,78 | 107,96 | -2,92% | 830,00 |
| 19.11.2025 | 109,35 | 111,59 | 109,04 | 111,21 | 1,29% | 123,00 |
| 18.11.2025 | 108,94 | 110,39 | 108,00 | 109,79 | 0,26% | 431,00 |
| 17.11.2025 | 109,95 | 111,98 | 109,34 | 109,50 | -0,26% | 9,00 |
| 14.11.2025 | 109,87 | 111,40 | 108,44 | 109,79 | -0,46% | 840,00 |
| 13.11.2025 | 114,59 | 114,63 | 109,90 | 110,30 | -3,53% | - |
| 12.11.2025 | 112,02 | 115,67 | 111,46 | 114,34 | 1,90% | 252,00 |
| 11.11.2025 | 112,54 | 112,80 | 111,69 | 112,21 | -0,25% | 71,00 |
| 10.11.2025 | 113,04 | 113,62 | 110,91 | 112,49 | 0,57% | 306,00 |
| 07.11.2025 | 114,19 | 114,23 | 111,10 | 111,85 | -2,22% | 97,00 |
| 06.11.2025 | 115,01 | 116,28 | 114,15 | 114,39 | -1,12% | 175,00 |
| 05.11.2025 | 119,85 | 119,85 | 110,00 | 115,68 | -3,53% | 472,00 |
| 04.11.2025 | 121,80 | 121,80 | 119,71 | 119,91 | -1,37% | 1.205,00 |
| 03.11.2025 | 121,07 | 122,45 | 119,96 | 121,57 | 0,21% | 377,00 |
| 31.10.2025 | 118,32 | 121,56 | 117,86 | 121,31 | 2,20% | 361,00 |
| 30.10.2025 | 117,44 | 120,68 | 116,63 | 118,70 | 1,18% | 39,00 |
| 29.10.2025 | 115,51 | 118,38 | 115,11 | 117,31 | 1,71% | 122,00 |
| 28.10.2025 | 115,29 | 116,49 | 113,92 | 115,34 | -0,04% | 734,00 |
| 27.10.2025 | 114,86 | 115,84 | 114,41 | 115,39 | 0,90% | - |
| 24.10.2025 | 114,99 | 115,67 | 114,36 | 114,36 | 0,06% | 11,00 |
| 23.10.2025 | 112,12 | 114,62 | 111,96 | 114,29 | 1,90% | 126,00 |
| 22.10.2025 | 113,93 | 115,15 | 111,84 | 112,16 | -1,69% | 128,00 |
| 21.10.2025 | 112,01 | 114,57 | 111,59 | 114,09 | 1,89% | 105,00 |
| 20.10.2025 | 111,13 | 112,49 | 110,90 | 111,97 | 0,85% | 250,00 |
| 17.10.2025 | 109,88 | 111,25 | 108,85 | 111,03 | 0,67% | 236,00 |
| 16.10.2025 | 111,83 | 112,71 | 109,96 | 110,29 | -1,01% | 210,00 |
| 15.10.2025 | 111,90 | 114,06 | 110,45 | 111,41 | -1,33% | 398,00 |
| 14.10.2025 | 110,18 | 113,10 | 108,99 | 112,91 | 1,68% | 12,00 |
| 13.10.2025 | 109,45 | 112,59 | 109,26 | 111,04 | 2,34% | 991,00 |
| 10.10.2025 | 113,84 | 114,45 | 108,40 | 108,50 | -4,75% | 139,00 |
| 09.10.2025 | 114,18 | 115,51 | 112,87 | 113,91 | -0,55% | 294,00 |
| 08.10.2025 | 113,23 | 115,48 | 112,66 | 114,54 | 1,75% | 369,00 |
| 07.10.2025 | 115,03 | 116,30 | 112,13 | 112,57 | -2,38% | 210,00 |
| 06.10.2025 | 115,22 | 115,70 | 113,50 | 115,32 | 0,44% | 474,00 |
| 03.10.2025 | 113,64 | 115,65 | 113,33 | 114,81 | 1,25% | 152,00 |
| 02.10.2025 | 111,78 | 113,68 | 110,54 | 113,39 | 1,39% | 749,00 |
| 01.10.2025 | 111,06 | 112,14 | 110,34 | 111,83 | 0,10% | 106,00 |
| 30.09.2025 | 110,07 | 111,77 | 109,38 | 111,72 | 1,37% | 377,00 |
| 29.09.2025 | 109,87 | 110,78 | 109,44 | 110,21 | 0,16% | 239,00 |