144,475€
1,85%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 141,77 | 144,90 | 141,65 | 144,40 | 1,91% | 1.156,00 |
| 08.10.2026 | 141,83 | 145,00 | 139,35 | 141,70 | -0,46% | 1.837,00 |
| 07.10.2026 | 143,45 | 144,52 | 140,90 | 142,35 | -1,15% | 848,00 |
| 06.10.2026 | 145,13 | 146,83 | 143,95 | 144,00 | -1,22% | 904,00 |
| 05.10.2026 | 143,30 | 146,08 | 143,20 | 145,77 | 1,41% | 1.357,00 |
| 02.10.2026 | 141,35 | 145,70 | 141,10 | 143,75 | 2,06% | 1.038,00 |
| 01.10.2026 | 137,63 | 141,43 | 136,48 | 140,85 | 2,90% | 933,00 |
| 30.09.2026 | 139,10 | 139,65 | 136,85 | 136,88 | -1,48% | 986,00 |
| 29.09.2026 | 140,10 | 141,95 | 137,68 | 138,93 | -0,73% | 1.001,00 |
| 28.09.2026 | 138,58 | 140,58 | 137,90 | 139,95 | 0,77% | 699,00 |
| 25.09.2026 | 137,43 | 140,23 | 136,80 | 138,88 | 1,17% | 728,00 |
| 24.09.2026 | 135,33 | 137,30 | 134,27 | 137,27 | 1,20% | 534,00 |
| 23.09.2026 | 135,08 | 137,05 | 134,55 | 135,65 | 0,18% | 1.015,00 |
| 22.09.2026 | 132,27 | 135,52 | 131,70 | 135,40 | 2,38% | 1.077,00 |
| 21.09.2026 | 131,20 | 134,00 | 130,58 | 132,25 | 1,36% | 1.826,00 |
| 18.09.2026 | 128,63 | 130,50 | 128,05 | 130,48 | 1,52% | 760,00 |
| 17.09.2026 | 127,98 | 129,73 | 127,83 | 128,52 | 1,84% | 741,00 |
| 16.09.2026 | 127,55 | 129,20 | 126,13 | 126,20 | -1,06% | 804,00 |
| 15.09.2026 | 128,80 | 129,55 | 126,40 | 127,55 | -0,60% | 314,00 |
| 14.09.2026 | 131,05 | 131,85 | 127,20 | 128,33 | -2,00% | 1.165,00 |
| 11.09.2026 | 128,27 | 131,30 | 128,23 | 130,95 | 3,11% | 660,00 |
| 10.09.2026 | 129,70 | 130,20 | 126,28 | 127,00 | -2,01% | 670,00 |
| 09.09.2026 | 131,08 | 131,70 | 129,38 | 129,60 | -1,11% | 850,00 |
| 08.09.2026 | 132,38 | 132,60 | 130,58 | 131,05 | -0,94% | 1.399,00 |
| 07.09.2026 | 131,02 | 132,95 | 130,80 | 132,30 | 0,76% | 1.697,00 |
| 04.09.2026 | 129,13 | 132,18 | 128,60 | 131,30 | 1,72% | 747,00 |
| 03.09.2026 | 128,68 | 129,80 | 126,58 | 129,08 | 0,41% | 627,00 |
| 02.09.2026 | 127,45 | 129,93 | 126,38 | 128,55 | 1,00% | 1.056,00 |
| 01.09.2026 | 131,50 | 132,10 | 126,88 | 127,28 | -3,18% | 952,00 |
| 31.08.2026 | 134,05 | 134,80 | 131,33 | 131,45 | -2,27% | 343,00 |
| 28.08.2026 | 135,13 | 138,55 | 133,20 | 134,50 | -0,87% | 802,00 |
| 27.08.2026 | 136,00 | 137,55 | 134,35 | 135,68 | 0,28% | 693,00 |
| 26.08.2026 | 132,88 | 135,65 | 132,80 | 135,30 | 1,63% | 552,00 |
| 25.08.2026 | 135,20 | 136,80 | 132,83 | 133,13 | -1,35% | 754,00 |
| 24.08.2026 | 134,60 | 136,05 | 133,88 | 134,95 | 0,28% | 1.903,00 |
| 21.08.2026 | 132,38 | 134,85 | 132,10 | 134,58 | 1,57% | 605,00 |
| 20.08.2026 | 135,18 | 135,25 | 132,08 | 132,50 | -1,89% | 844,00 |
| 19.08.2026 | 136,00 | 139,00 | 134,68 | 135,05 | -0,99% | 974,00 |
| 18.08.2026 | 139,60 | 141,20 | 136,15 | 136,40 | -2,83% | 1.016,00 |
| 17.08.2026 | 140,25 | 141,90 | 139,43 | 140,38 | -0,51% | 970,00 |
| 14.08.2026 | 140,85 | 142,75 | 140,15 | 141,10 | -0,98% | 812,00 |
| 13.08.2026 | 142,23 | 143,75 | 138,58 | 142,50 | -0,18% | 537,00 |
| 12.08.2026 | 142,48 | 144,75 | 141,20 | 142,75 | 0,46% | 1.406,00 |
| 11.08.2026 | 137,48 | 142,38 | 137,00 | 142,10 | 3,50% | 1.485,00 |
| 10.08.2026 | 138,00 | 139,25 | 136,30 | 137,30 | 0,37% | 1.994,00 |
| 07.08.2026 | 135,90 | 138,60 | 135,55 | 136,80 | 0,51% | 525,00 |
| 06.08.2026 | 141,02 | 142,95 | 135,45 | 136,10 | -3,39% | 719,00 |
| 05.08.2026 | 137,60 | 142,77 | 133,00 | 140,88 | 2,66% | 2.247,00 |
| 04.08.2026 | 134,63 | 137,60 | 132,25 | 137,23 | 1,99% | 1.940,00 |
| 03.08.2026 | 130,58 | 134,95 | 129,85 | 134,55 | 3,56% | 1.612,00 |
| 31.07.2026 | 129,75 | 131,02 | 128,98 | 129,93 | 0,52% | 793,00 |
| 30.07.2026 | 127,30 | 129,83 | 126,95 | 129,25 | 1,53% | 2.621,00 |
| 29.07.2026 | 133,02 | 133,45 | 127,20 | 127,30 | -4,41% | 1.353,00 |
| 28.07.2026 | 131,35 | 133,52 | 130,18 | 133,18 | 1,64% | 1.022,00 |
| 27.07.2026 | 130,98 | 132,75 | 129,20 | 131,02 | 1,04% | 1.522,00 |
| 24.07.2026 | 127,35 | 131,02 | 126,93 | 129,68 | 1,99% | 571,00 |
| 23.07.2026 | 121,95 | 128,13 | 121,13 | 127,15 | 4,01% | 620,00 |
| 22.07.2026 | 122,00 | 123,38 | 121,00 | 122,25 | 0,06% | 1.067,00 |
| 21.07.2026 | 120,00 | 123,03 | 119,45 | 122,18 | 2,09% | 1.007,00 |
| 20.07.2026 | 121,78 | 123,30 | 118,58 | 119,68 | -1,87% | 972,00 |
| 17.07.2026 | 121,63 | 124,40 | 120,43 | 121,95 | 0,85% | 1.559,00 |
| 16.07.2026 | 118,90 | 121,05 | 117,10 | 120,93 | 1,90% | 908,00 |
| 15.07.2026 | 119,10 | 120,30 | 117,55 | 118,68 | -0,46% | 636,00 |
| 14.07.2026 | 118,75 | 120,23 | 117,38 | 119,23 | 0,32% | 1.668,00 |
| 13.07.2026 | 121,33 | 122,40 | 118,55 | 118,85 | -2,32% | 936,00 |
| 10.07.2026 | 120,43 | 122,73 | 120,35 | 121,68 | 0,04% | 863,00 |
| 09.07.2026 | 119,70 | 121,93 | 118,95 | 121,63 | 2,38% | 1.218,00 |
| 08.07.2026 | 120,50 | 122,00 | 117,78 | 118,80 | -1,66% | 643,00 |
| 07.07.2026 | 123,85 | 125,15 | 119,88 | 120,80 | -2,36% | 863,00 |
| 06.07.2026 | 122,25 | 123,98 | 122,00 | 123,73 | 0,57% | 1.304,00 |
| 03.07.2026 | 121,70 | 123,60 | 120,90 | 123,03 | 1,17% | 1.923,00 |
| 02.07.2026 | 122,55 | 124,80 | 120,18 | 121,60 | -1,18% | 2.032,00 |
| 01.07.2026 | 125,10 | 127,10 | 122,78 | 123,05 | -2,07% | 1.186,00 |
| 30.06.2026 | 125,50 | 126,18 | 124,00 | 125,65 | 0,62% | 3.148,00 |
| 29.06.2026 | 126,53 | 127,85 | 124,05 | 124,88 | -0,50% | 1.360,00 |
| 26.06.2026 | 127,38 | 128,25 | 124,45 | 125,50 | -0,95% | 739,00 |
| 25.06.2026 | 124,48 | 129,45 | 124,43 | 126,70 | 1,75% | 465,00 |
| 24.06.2026 | 125,83 | 127,58 | 124,15 | 124,53 | -1,15% | 1.318,00 |
| 23.06.2026 | 131,10 | 131,40 | 125,95 | 125,98 | -4,18% | 1.908,00 |
| 22.06.2026 | 130,90 | 132,83 | 130,80 | 131,48 | -0,34% | 649,00 |
| 19.06.2026 | 131,50 | 135,00 | 130,95 | 131,93 | 0,08% | 2.032,00 |
| 18.06.2026 | 129,98 | 133,13 | 129,05 | 131,83 | 1,44% | 979,00 |
| 17.06.2026 | 128,15 | 132,05 | 128,02 | 129,95 | 0,78% | 1.328,00 |
| 16.06.2026 | 126,53 | 130,70 | 126,15 | 128,95 | 0,98% | 667,00 |
| 15.06.2026 | 124,43 | 128,63 | 124,00 | 127,70 | 3,32% | 523,00 |
| 12.06.2026 | 123,63 | 124,75 | 122,35 | 123,60 | 0,63% | 139,00 |
| 11.06.2026 | 119,10 | 123,05 | 118,55 | 122,83 | 3,32% | 226,00 |
| 10.06.2026 | 123,15 | 124,65 | 118,35 | 118,88 | -1,67% | 125,00 |
| 09.06.2026 | 120,63 | 123,50 | 119,68 | 120,90 | -0,04% | 294,00 |
| 08.06.2026 | 119,35 | 121,50 | 119,10 | 120,95 | 1,04% | 206,00 |
| 05.06.2026 | 122,28 | 122,75 | 119,18 | 119,70 | -1,78% | 263,00 |
| 04.06.2026 | 121,38 | 122,40 | 121,10 | 121,88 | 0,79% | 226,00 |
| 03.06.2026 | 122,05 | 123,40 | 120,83 | 120,93 | -0,47% | 271,00 |
| 02.06.2026 | 121,28 | 123,23 | 120,53 | 121,50 | -0,08% | 384,00 |
| 01.06.2026 | 123,50 | 124,00 | 120,95 | 121,60 | -1,14% | 132,00 |
| 29.05.2026 | 121,93 | 124,58 | 121,35 | 123,00 | 1,26% | 193,00 |
| 28.05.2026 | 120,48 | 122,35 | 119,05 | 121,48 | 1,08% | 50,00 |
| 27.05.2026 | 121,30 | 122,45 | 120,13 | 120,18 | 0,71% | 132,00 |
| 26.05.2026 | 118,43 | 119,68 | 117,65 | 119,33 | 0,51% | 350,00 |
| 25.05.2026 | 118,53 | 119,05 | 118,25 | 118,73 | 0,68% | 112,00 |