118,940€
0,83%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 118,36 | 119,63 | 116,01 | 118,92 | 0,81% | 446,00 |
| 19.12.2024 | 118,02 | 120,34 | 117,78 | 117,96 | -0,15% | 377,00 |
| 18.12.2024 | 122,08 | 122,56 | 117,58 | 118,14 | -3,25% | 4.574,00 |
| 17.12.2024 | 123,67 | 124,29 | 121,64 | 122,11 | -1,44% | 451,00 |
| 16.12.2024 | 123,95 | 125,20 | 122,82 | 123,90 | -0,20% | 651,00 |
| 13.12.2024 | 125,39 | 125,88 | 123,55 | 124,15 | -0,94% | 667,00 |
| 12.12.2024 | 124,26 | 125,86 | 123,60 | 125,33 | 0,53% | 1.208,00 |
| 11.12.2024 | 122,70 | 125,10 | 121,70 | 124,67 | 1,59% | 2.051,00 |
| 10.12.2024 | 123,49 | 124,01 | 121,89 | 122,72 | -0,77% | 542,00 |
| 09.12.2024 | 124,56 | 125,45 | 123,32 | 123,67 | -0,22% | 318,00 |
| 06.12.2024 | 125,83 | 126,37 | 123,94 | 123,94 | -1,42% | 170,00 |
| 05.12.2024 | 127,76 | 127,76 | 125,62 | 125,72 | -1,56% | 415,00 |
| 04.12.2024 | 128,10 | 128,60 | 126,72 | 127,71 | 0,61% | 425,00 |
| 03.12.2024 | 127,42 | 127,92 | 124,76 | 126,94 | -0,35% | 527,00 |
| 02.12.2024 | 125,88 | 127,72 | 125,54 | 127,39 | 1,51% | 484,00 |
| 29.11.2024 | 126,16 | 126,38 | 124,98 | 125,50 | -0,36% | 287,00 |
| 28.11.2024 | 125,33 | 126,48 | 125,19 | 125,95 | 0,45% | 153,00 |
| 27.11.2024 | 126,96 | 126,96 | 124,66 | 125,39 | -1,18% | 214,00 |
| 26.11.2024 | 126,77 | 128,04 | 125,29 | 126,89 | 0,27% | 2.308,00 |
| 25.11.2024 | 124,81 | 127,09 | 124,02 | 126,55 | 1,22% | 442,00 |
| 22.11.2024 | 122,58 | 125,66 | 122,34 | 125,02 | 2,22% | 485,00 |
| 21.11.2024 | 122,40 | 124,06 | 122,20 | 122,30 | -0,02% | 143,00 |
| 20.11.2024 | 122,66 | 123,71 | 121,97 | 122,33 | 0,06% | 461,00 |
| 19.11.2024 | 121,98 | 122,72 | 120,30 | 122,26 | 0,28% | 222,00 |
| 18.11.2024 | 120,43 | 122,19 | 119,19 | 121,92 | 1,25% | 361,00 |
| 15.11.2024 | 121,25 | 122,54 | 120,17 | 120,42 | -1,88% | 537,00 |
| 14.11.2024 | 123,22 | 124,38 | 122,24 | 122,73 | -0,44% | 842,00 |
| 13.11.2024 | 120,61 | 124,50 | 120,36 | 123,27 | 2,01% | 1.183,00 |
| 12.11.2024 | 121,38 | 122,69 | 120,27 | 120,84 | -0,22% | 748,00 |
| 11.11.2024 | 118,72 | 122,02 | 117,94 | 121,11 | 1,93% | 560,00 |
| 08.11.2024 | 118,03 | 119,72 | 117,39 | 118,82 | 0,91% | 1.171,00 |
| 07.11.2024 | 118,27 | 119,66 | 115,30 | 117,75 | -0,42% | 2.431,00 |
| 06.11.2024 | 111,14 | 118,80 | 110,28 | 118,25 | 9,66% | 1.655,00 |
| 05.11.2024 | 101,54 | 109,64 | 101,27 | 107,83 | 6,82% | 1.271,00 |
| 04.11.2024 | 99,73 | 101,57 | 98,32 | 100,95 | 0,66% | 397,00 |
| 01.11.2024 | 99,61 | 100,72 | 99,41 | 100,29 | 0,85% | 6,00 |
| 31.10.2024 | 100,30 | 100,57 | 99,26 | 99,44 | -1,01% | 331,00 |
| 30.10.2024 | 100,60 | 101,32 | 100,06 | 100,45 | -0,26% | 479,00 |
| 29.10.2024 | 100,49 | 101,45 | 99,89 | 100,71 | 0,15% | 191,00 |
| 28.10.2024 | 100,14 | 101,01 | 100,04 | 100,56 | 0,43% | 599,00 |
| 25.10.2024 | 99,99 | 100,91 | 99,63 | 100,13 | 0,05% | 1.057,00 |
| 24.10.2024 | 100,39 | 100,90 | 99,46 | 100,08 | -0,67% | 131,00 |
| 23.10.2024 | 101,01 | 101,78 | 100,21 | 100,75 | -0,67% | 1.033,00 |
| 22.10.2024 | 101,88 | 101,88 | 100,47 | 101,43 | -0,58% | 163,00 |
| 21.10.2024 | 101,65 | 102,10 | 101,20 | 102,02 | 0,44% | 301,00 |
| 18.10.2024 | 101,84 | 102,32 | 101,12 | 101,57 | -0,50% | 351,00 |
| 17.10.2024 | 101,79 | 103,03 | 101,44 | 102,08 | 0,28% | 351,00 |
| 16.10.2024 | 100,33 | 102,38 | 98,89 | 101,79 | 1,50% | 4.517,00 |
| 15.10.2024 | 103,48 | 103,84 | 100,27 | 100,29 | -2,92% | 954,00 |
| 14.10.2024 | 102,52 | 103,40 | 102,10 | 103,31 | 0,66% | 1.177,00 |
| 11.10.2024 | 101,37 | 103,05 | 101,09 | 102,63 | 1,10% | 255,00 |
| 10.10.2024 | 101,34 | 101,88 | 100,46 | 101,51 | 0,07% | 811,00 |
| 09.10.2024 | 99,99 | 101,60 | 99,18 | 101,44 | 1,65% | 394,00 |
| 08.10.2024 | 102,42 | 102,78 | 99,03 | 99,79 | -2,68% | 1.143,00 |
| 07.10.2024 | 101,12 | 102,73 | 100,34 | 102,54 | 0,96% | 1.061,00 |
| 04.10.2024 | 99,48 | 101,59 | 99,30 | 101,57 | 2,11% | 377,00 |
| 03.10.2024 | 99,99 | 100,05 | 98,75 | 99,47 | -0,64% | 316,00 |
| 02.10.2024 | 98,50 | 100,47 | 97,71 | 100,12 | 1,36% | 548,00 |
| 01.10.2024 | 98,11 | 99,66 | 97,94 | 98,77 | 0,49% | 861,00 |
| 30.09.2024 | 97,79 | 98,41 | 97,07 | 98,29 | 0,45% | 666,00 |
| 27.09.2024 | 97,64 | 98,81 | 97,11 | 97,85 | 0,33% | 383,00 |
| 26.09.2024 | 94,07 | 97,53 | 93,81 | 97,53 | 3,90% | 480,00 |
| 25.09.2024 | 94,80 | 95,33 | 93,79 | 93,86 | -1,34% | 1.236,00 |
| 24.09.2024 | 94,53 | 96,74 | 94,21 | 95,13 | 0,68% | 429,00 |
| 23.09.2024 | 94,37 | 95,50 | 94,00 | 94,49 | 0,37% | 528,00 |
| 20.09.2024 | 94,81 | 95,36 | 93,57 | 94,15 | -0,70% | 211,00 |
| 19.09.2024 | 93,75 | 95,81 | 93,28 | 94,81 | 1,55% | 883,00 |
| 18.09.2024 | 93,55 | 94,52 | 92,93 | 93,37 | -0,11% | 220,00 |
| 17.09.2024 | 91,97 | 94,07 | 91,97 | 93,47 | 1,53% | 713,00 |
| 16.09.2024 | 91,95 | 92,90 | 91,41 | 92,06 | -0,05% | 677,00 |
| 13.09.2024 | 91,17 | 92,70 | 91,14 | 92,11 | 0,63% | 419,00 |
| 12.09.2024 | 90,97 | 91,99 | 89,88 | 91,53 | 0,85% | 275,00 |
| 11.09.2024 | 89,32 | 90,76 | 87,83 | 90,76 | 1,00% | 1.525,00 |
| 10.09.2024 | 90,06 | 90,71 | 88,99 | 89,86 | -0,41% | 974,00 |
| 09.09.2024 | 88,88 | 90,79 | 88,87 | 90,23 | 1,88% | 332,00 |
| 06.09.2024 | 89,98 | 91,10 | 87,90 | 88,56 | -1,63% | 715,00 |
| 05.09.2024 | 90,99 | 91,46 | 88,60 | 90,03 | -1,13% | 1.059,00 |
| 04.09.2024 | 91,92 | 92,58 | 90,48 | 91,05 | -1,42% | 1.106,00 |
| 03.09.2024 | 94,68 | 95,60 | 91,99 | 92,36 | -2,58% | 3.489,00 |
| 02.09.2024 | 94,00 | 95,02 | 94,00 | 94,81 | -0,60% | 2.388,00 |
| 30.08.2024 | 94,22 | 95,44 | 93,95 | 95,38 | 1,52% | 278,00 |
| 29.08.2024 | 93,57 | 95,15 | 93,42 | 93,96 | 0,45% | 556,00 |
| 28.08.2024 | 93,21 | 94,19 | 93,11 | 93,54 | 0,71% | 31,00 |
| 27.08.2024 | 94,00 | 94,37 | 92,77 | 92,88 | -1,14% | 464,00 |
| 26.08.2024 | 93,92 | 95,07 | 93,21 | 93,96 | 0,43% | 1.072,00 |
| 23.08.2024 | 93,97 | 95,32 | 93,16 | 93,55 | -0,23% | 442,00 |
| 22.08.2024 | 93,71 | 94,47 | 93,10 | 93,77 | 0,55% | 49,00 |
| 21.08.2024 | 92,85 | 93,74 | 92,51 | 93,25 | 0,66% | 172,00 |
| 20.08.2024 | 94,16 | 94,29 | 92,47 | 92,64 | -1,12% | 727,00 |
| 19.08.2024 | 93,30 | 94,27 | 92,99 | 93,69 | 0,18% | 1.044,00 |
| 16.08.2024 | 94,65 | 95,90 | 92,86 | 93,52 | -1,46% | 2.120,00 |
| 15.08.2024 | 94,22 | 96,16 | 93,81 | 94,90 | 0,87% | 854,00 |
| 14.08.2024 | 94,79 | 95,21 | 92,72 | 94,08 | -0,70% | 874,00 |
| 13.08.2024 | 94,40 | 95,05 | 94,00 | 94,75 | 0,49% | 696,00 |
| 12.08.2024 | 94,99 | 95,12 | 93,55 | 94,28 | -0,89% | 1.232,00 |
| 09.08.2024 | 95,83 | 96,16 | 93,67 | 95,13 | -0,86% | 360,00 |
| 08.08.2024 | 90,90 | 96,06 | 90,51 | 95,96 | 5,24% | 1.728,00 |
| 07.08.2024 | 100,01 | 100,34 | 90,91 | 91,18 | -7,57% | 3.270,00 |
| 06.08.2024 | 98,15 | 100,03 | 97,51 | 98,64 | 1,70% | 1.140,00 |
| 05.08.2024 | 99,15 | 99,38 | 95,70 | 96,99 | -3,03% | 1.379,00 |