136,025€
-0,06%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 135,90 | 136,02 | 135,90 | 135,93 | -0,13% | - |
| 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 |
| 22.05.2026 | 116,38 | 118,33 | 115,90 | 117,93 | 1,48% | 412,00 |
| 21.05.2026 | 114,20 | 116,33 | 113,08 | 116,20 | 1,18% | 9,00 |
| 20.05.2026 | 112,63 | 115,20 | 111,80 | 114,85 | 1,98% | 633,00 |
| 19.05.2026 | 113,35 | 114,53 | 110,40 | 112,63 | -0,42% | 188,00 |
| 18.05.2026 | 114,00 | 114,50 | 112,83 | 113,10 | -1,11% | 377,00 |
| 15.05.2026 | 117,65 | 118,10 | 112,83 | 114,38 | -3,72% | 577,00 |
| 14.05.2026 | 117,95 | 118,95 | 117,28 | 118,80 | 1,11% | 89,00 |
| 13.05.2026 | 117,00 | 118,20 | 115,60 | 117,50 | 1,05% | 203,00 |
| 12.05.2026 | 118,50 | 119,00 | 114,95 | 116,28 | -2,15% | 680,00 |
| 11.05.2026 | 119,98 | 121,75 | 118,20 | 118,83 | -0,86% | 562,00 |
| 08.05.2026 | 120,33 | 121,30 | 118,70 | 119,85 | 0,02% | 484,00 |
| 07.05.2026 | 126,15 | 126,38 | 119,13 | 119,83 | -5,09% | 563,00 |
| 06.05.2026 | 117,68 | 127,08 | 117,53 | 126,25 | 6,43% | 403,00 |
| 05.05.2026 | 116,18 | 120,15 | 115,70 | 118,63 | 1,93% | 143,00 |
| 04.05.2026 | 117,53 | 119,03 | 116,38 | 116,38 | -2,94% | 324,00 |
| 30.04.2026 | 116,30 | 120,13 | 115,75 | 119,90 | 2,41% | 15,00 |
| 29.04.2026 | 118,55 | 118,93 | 116,73 | 117,08 | -1,08% | 30,00 |
| 28.04.2026 | 120,88 | 121,70 | 118,10 | 118,35 | -1,99% | 292,00 |
| 27.04.2026 | 120,28 | 121,68 | 118,95 | 120,75 | 0,08% | 264,00 |
| 24.04.2026 | 120,78 | 122,43 | 119,68 | 120,65 | -0,94% | 171,00 |
| 23.04.2026 | 120,38 | 122,40 | 119,45 | 121,80 | -0,02% | 438,00 |
| 22.04.2026 | 123,85 | 125,10 | 121,83 | 121,83 | -1,36% | 268,00 |
| 21.04.2026 | 124,90 | 126,13 | 123,05 | 123,50 | -0,98% | 44,00 |
| 20.04.2026 | 123,63 | 124,83 | 122,75 | 124,73 | 0,08% | 617,00 |
| 17.04.2026 | 119,43 | 124,63 | 118,90 | 124,63 | 4,64% | 181,00 |
| 16.04.2026 | 119,05 | 120,35 | 118,38 | 119,10 | 0,04% | 36,00 |
| 15.04.2026 | 120,08 | 122,35 | 118,60 | 119,05 | -2,90% | 734,00 |
| 14.04.2026 | 122,70 | 123,58 | 121,53 | 122,60 | 0,04% | 200,00 |
| 13.04.2026 | 121,23 | 122,90 | 121,20 | 122,55 | -0,06% | 174,00 |
| 10.04.2026 | 123,63 | 124,20 | 122,60 | 122,63 | -0,63% | 273,00 |
| 09.04.2026 | 122,20 | 123,75 | 121,20 | 123,40 | 1,11% | 20,00 |
| 08.04.2026 | 120,80 | 124,03 | 119,10 | 122,05 | 5,49% | 425,00 |
| 07.04.2026 | 114,03 | 116,23 | 113,55 | 115,70 | 1,32% | 78,00 |
| 02.04.2026 | 113,40 | 115,25 | 111,40 | 114,19 | 0,03% | 371,00 |
| 01.04.2026 | 113,53 | 115,62 | 113,47 | 114,16 | 0,68% | 692,00 |
| 31.03.2026 | 108,84 | 113,57 | 108,80 | 113,39 | 5,72% | 1.237,00 |
| 30.03.2026 | 109,07 | 110,45 | 107,14 | 107,26 | -1,39% | 390,00 |
| 27.03.2026 | 109,48 | 110,61 | 107,68 | 108,77 | -0,53% | 161,00 |
| 26.03.2026 | 112,75 | 112,97 | 109,30 | 109,35 | -3,49% | 164,00 |
| 25.03.2026 | 112,40 | 114,33 | 111,97 | 113,31 | 1,08% | 105,00 |
| 24.03.2026 | 112,05 | 113,03 | 110,06 | 112,10 | -0,34% | 46,00 |
| 23.03.2026 | 108,62 | 114,82 | 107,98 | 112,48 | 2,37% | 743,00 |
| 20.03.2026 | 112,32 | 113,04 | 109,60 | 109,88 | -2,11% | 241,00 |
| 19.03.2026 | 113,38 | 113,64 | 109,83 | 112,25 | -0,79% | 773,00 |
| 18.03.2026 | 115,44 | 116,08 | 113,01 | 113,14 | -1,76% | 90,00 |