123,940€
0,41%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 111,45 | 112,24 | 108,26 | 110,03 | -1,36% | 259,00 |
| 25.09.2025 | 112,28 | 112,62 | 110,60 | 111,55 | -0,69% | 2,00 |
| 24.09.2025 | 111,64 | 113,32 | 111,44 | 112,32 | 0,90% | 348,00 |
| 23.09.2025 | 112,64 | 113,24 | 110,64 | 111,32 | -1,10% | 494,00 |
| 22.09.2025 | 112,59 | 113,65 | 111,80 | 112,56 | -0,20% | 793,00 |
| 19.09.2025 | 112,13 | 112,82 | 111,30 | 112,79 | 0,61% | 89,00 |
| 18.09.2025 | 111,37 | 112,50 | 110,96 | 112,11 | 1,17% | 349,00 |
| 17.09.2025 | 108,83 | 111,35 | 108,64 | 110,81 | 1,84% | 58,00 |
| 16.09.2025 | 115,29 | 115,52 | 107,88 | 108,81 | -5,69% | 793,00 |
| 15.09.2025 | 115,43 | 116,17 | 114,55 | 115,38 | 0,17% | 300,00 |
| 12.09.2025 | 117,26 | 117,48 | 115,06 | 115,18 | -0,91% | - |
| 11.09.2025 | 114,33 | 116,47 | 113,90 | 116,24 | 2,16% | 131,00 |
| 10.09.2025 | 112,68 | 115,49 | 112,42 | 113,78 | 0,82% | 90,00 |
| 09.09.2025 | 112,78 | 113,46 | 112,34 | 112,85 | -0,49% | 106,00 |
| 08.09.2025 | 112,82 | 113,49 | 111,66 | 113,40 | 0,27% | 568,00 |
| 05.09.2025 | 114,14 | 114,66 | 111,27 | 113,10 | -0,96% | 190,00 |
| 04.09.2025 | 111,02 | 114,27 | 110,62 | 114,20 | 2,81% | 57,00 |
| 03.09.2025 | 112,50 | 113,22 | 110,35 | 111,08 | -1,45% | 29,00 |
| 02.09.2025 | 112,71 | 113,09 | 110,99 | 112,71 | -0,16% | 109,00 |
| 01.09.2025 | 112,66 | 113,12 | 112,12 | 112,89 | 0,14% | 200,00 |
| 29.08.2025 | 115,15 | 115,56 | 112,57 | 112,73 | -2,11% | 361,00 |
| 28.08.2025 | 114,83 | 115,73 | 113,72 | 115,16 | 0,44% | 344,00 |
| 27.08.2025 | 114,80 | 115,28 | 114,41 | 114,65 | 0,05% | 365,00 |
| 26.08.2025 | 113,68 | 114,67 | 113,22 | 114,59 | 0,44% | 109,00 |
| 25.08.2025 | 114,29 | 114,66 | 113,91 | 114,09 | -0,04% | 486,00 |
| 22.08.2025 | 112,25 | 114,83 | 111,76 | 114,13 | 1,90% | 97,00 |
| 21.08.2025 | 112,34 | 112,97 | 111,84 | 112,00 | -0,26% | 294,00 |
| 20.08.2025 | 112,82 | 113,30 | 111,67 | 112,29 | -0,63% | 212,00 |
| 19.08.2025 | 112,96 | 113,82 | 111,93 | 113,00 | -0,01% | 30,00 |
| 18.08.2025 | 112,80 | 113,32 | 112,17 | 113,01 | 0,35% | 263,00 |