89,135€
-3,51%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 91,59 | 92,40 | 88,10 | 89,17 | -3,48% | 1.479,00 |
| 03.04.2025 | 99,41 | 99,41 | 92,11 | 92,38 | -10,20% | 821,00 |
| 02.04.2025 | 101,79 | 103,14 | 100,32 | 102,87 | 0,99% | 660,00 |
| 01.04.2025 | 101,05 | 102,18 | 100,17 | 101,86 | 0,38% | 310,00 |
| 31.03.2025 | 100,20 | 101,93 | 98,62 | 101,47 | 0,83% | 8.807,00 |
| 28.03.2025 | 103,80 | 104,00 | 99,80 | 100,63 | -3,07% | 319,00 |
| 27.03.2025 | 105,62 | 105,92 | 103,15 | 103,82 | -1,76% | 1.271,00 |
| 26.03.2025 | 106,77 | 107,62 | 105,19 | 105,68 | -0,91% | 493,00 |
| 25.03.2025 | 106,77 | 107,60 | 106,12 | 106,65 | -0,14% | 472,00 |
| 24.03.2025 | 103,80 | 107,05 | 103,80 | 106,80 | 2,20% | 598,00 |
| 21.03.2025 | 103,20 | 104,53 | 101,57 | 104,50 | 1,53% | 144,00 |
| 20.03.2025 | 103,39 | 104,30 | 101,45 | 102,93 | -0,08% | 203,00 |
| 19.03.2025 | 102,13 | 103,58 | 102,08 | 103,01 | 1,11% | - |
| 18.03.2025 | 103,90 | 104,32 | 101,42 | 101,88 | -2,07% | 238,00 |
| 17.03.2025 | 102,49 | 104,68 | 101,97 | 104,03 | 1,05% | 233,00 |
| 14.03.2025 | 101,12 | 103,06 | 100,53 | 102,95 | 2,32% | 298,00 |
| 13.03.2025 | 101,86 | 102,68 | 100,06 | 100,62 | -1,13% | 960,00 |
| 12.03.2025 | 101,65 | 103,76 | 101,22 | 101,77 | 0,50% | 281,00 |
| 11.03.2025 | 103,12 | 103,18 | 99,81 | 101,26 | -1,91% | 1.070,00 |
| 10.03.2025 | 108,01 | 109,06 | 102,42 | 103,23 | -5,62% | 1.940,00 |
| 07.03.2025 | 107,50 | 109,61 | 105,96 | 109,38 | 1,54% | 518,00 |
| 06.03.2025 | 107,24 | 108,14 | 105,06 | 107,72 | 0,10% | 720,00 |
| 05.03.2025 | 107,84 | 108,04 | 105,59 | 107,61 | 0,25% | 1.126,00 |
| 04.03.2025 | 111,94 | 111,94 | 106,84 | 107,34 | -3,81% | 1.184,00 |
| 03.03.2025 | 116,99 | 117,54 | 111,20 | 111,59 | -4,92% | 204,00 |
| 28.02.2025 | 114,77 | 117,37 | 114,41 | 117,36 | 1,80% | 407,00 |
| 27.02.2025 | 114,65 | 117,09 | 114,18 | 115,29 | 1,01% | 378,00 |
| 26.02.2025 | 114,35 | 115,76 | 113,68 | 114,14 | 0,36% | 391,00 |
| 25.02.2025 | 115,27 | 116,12 | 112,51 | 113,73 | -1,34% | 776,00 |
| 24.02.2025 | 116,08 | 117,56 | 114,58 | 115,27 | -1,06% | 705,00 |
| 21.02.2025 | 118,42 | 119,56 | 115,51 | 116,51 | -1,93% | 601,00 |
| 20.02.2025 | 119,13 | 119,60 | 117,28 | 118,80 | -0,49% | 45,00 |
| 19.02.2025 | 119,65 | 120,14 | 117,88 | 119,38 | -0,23% | 444,00 |
| 18.02.2025 | 116,23 | 120,46 | 116,13 | 119,66 | 3,13% | 1.466,00 |
| 17.02.2025 | 115,50 | 117,50 | 115,50 | 116,03 | -1,26% | 1.508,00 |
| 14.02.2025 | 119,92 | 119,96 | 117,18 | 117,51 | -1,84% | 439,00 |
| 13.02.2025 | 119,55 | 120,37 | 118,46 | 119,71 | -0,12% | 770,00 |
| 12.02.2025 | 122,48 | 122,74 | 119,31 | 119,85 | -2,10% | 213,00 |
| 11.02.2025 | 122,70 | 123,22 | 121,50 | 122,42 | -0,34% | 415,00 |
| 10.02.2025 | 120,79 | 122,86 | 120,32 | 122,84 | 2,02% | 196,00 |
| 07.02.2025 | 122,80 | 123,34 | 119,85 | 120,41 | -1,93% | 750,00 |
| 06.02.2025 | 120,27 | 123,43 | 120,21 | 122,78 | 2,38% | 109,00 |
| 05.02.2025 | 122,54 | 123,82 | 117,46 | 119,93 | -2,66% | 974,00 |
| 04.02.2025 | 123,97 | 124,70 | 122,78 | 123,21 | -0,91% | 645,00 |
| 03.02.2025 | 125,50 | 125,50 | 122,41 | 124,34 | -0,66% | 1.272,00 |
| 31.01.2025 | 125,79 | 126,65 | 124,10 | 125,16 | -0,13% | 1.634,00 |
| 30.01.2025 | 123,94 | 126,35 | 122,98 | 125,32 | 1,22% | 702,00 |
| 29.01.2025 | 124,54 | 126,04 | 123,67 | 123,81 | -0,70% | 751,00 |
| 28.01.2025 | 123,34 | 125,35 | 122,06 | 124,68 | 1,50% | 243,00 |
| 27.01.2025 | 123,84 | 124,02 | 121,12 | 122,84 | -1,31% | 876,00 |
| 24.01.2025 | 125,37 | 125,78 | 124,06 | 124,47 | -1,18% | 350,00 |
| 23.01.2025 | 124,77 | 126,63 | 123,98 | 125,96 | 0,82% | 229,00 |
| 22.01.2025 | 124,43 | 126,01 | 123,90 | 124,93 | 0,57% | 431,00 |
| 21.01.2025 | 121,36 | 124,30 | 120,25 | 124,22 | 2,75% | 2.638,00 |
| 20.01.2025 | 121,17 | 122,24 | 120,83 | 120,90 | -0,27% | 209,00 |
| 17.01.2025 | 119,99 | 121,88 | 119,93 | 121,23 | 1,26% | 75,00 |
| 16.01.2025 | 117,46 | 119,89 | 116,88 | 119,72 | 2,02% | 488,00 |
| 15.01.2025 | 116,43 | 118,50 | 115,90 | 117,35 | 1,02% | 405,00 |
| 14.01.2025 | 115,88 | 117,04 | 115,24 | 116,16 | 0,17% | 237,00 |
| 13.01.2025 | 115,27 | 116,14 | 114,19 | 115,96 | 0,91% | 796,00 |
| 10.01.2025 | 116,79 | 117,00 | 114,47 | 114,91 | -1,55% | 936,00 |
| 09.01.2025 | 116,63 | 116,87 | 116,38 | 116,72 | 0,10% | 87,00 |
| 08.01.2025 | 116,77 | 117,82 | 115,18 | 116,60 | 0,03% | 428,00 |
| 07.01.2025 | 117,34 | 118,46 | 115,57 | 116,56 | -0,74% | 787,00 |
| 06.01.2025 | 119,69 | 120,34 | 117,24 | 117,43 | -1,90% | 461,00 |
| 03.01.2025 | 119,56 | 119,92 | 118,14 | 119,71 | 0,65% | 223,00 |
| 02.01.2025 | 120,26 | 121,68 | 118,20 | 118,94 | -0,44% | 456,00 |
| 30.12.2024 | 120,36 | 120,68 | 119,41 | 119,47 | -0,90% | 161,00 |
| 27.12.2024 | 121,32 | 121,80 | 119,88 | 120,56 | 1,16% | 379,00 |
| 23.12.2024 | 119,77 | 120,54 | 117,98 | 119,18 | 0,22% | 488,00 |
| 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 |