92,355€
-9,38%
Echtzeit-Aktienkurs Emerson Electric Co
Bid:
Ask:
Aktienkurse zur Emerson Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 98,34 | 98,34 | 93,10 | 93,10 | -8,65% | 125,00 |
| 02.04.2025 | 101,20 | 101,92 | 101,20 | 101,92 | 0,55% | 50,00 |
| 01.04.2025 | 100,62 | 101,36 | 100,62 | 101,36 | 2,33% | 7,00 |
| 31.03.2025 | 99,07 | 99,07 | 99,05 | 99,05 | -4,06% | 65,00 |
| 28.03.2025 | 103,24 | 103,24 | 103,24 | 103,24 | -1,75% | - |
| 27.03.2025 | 105,08 | 105,08 | 105,08 | 105,08 | -2,00% | - |
| 26.03.2025 | 106,40 | 107,22 | 106,40 | 107,22 | 0,87% | 130,00 |
| 25.03.2025 | 106,30 | 106,30 | 106,30 | 106,30 | 1,24% | - |
| 24.03.2025 | 104,70 | 105,00 | 104,70 | 105,00 | 2,18% | 130,00 |
| 21.03.2025 | 102,76 | 102,76 | 102,76 | 102,76 | -0,41% | - |
| 20.03.2025 | 103,18 | 103,18 | 103,18 | 103,18 | 1,14% | - |
| 19.03.2025 | 102,02 | 102,02 | 102,02 | 102,02 | -2,04% | - |
| 18.03.2025 | 103,26 | 104,14 | 103,26 | 104,14 | 1,38% | 7,00 |
| 17.03.2025 | 101,66 | 102,72 | 101,66 | 102,72 | 2,17% | 50,00 |
| 14.03.2025 | 101,00 | 101,00 | 100,54 | 100,54 | -0,30% | 4,00 |
| 13.03.2025 | 100,84 | 100,84 | 100,84 | 100,84 | -0,43% | - |
| 12.03.2025 | 101,28 | 101,28 | 101,28 | 101,28 | -0,08% | 74,00 |
| 11.03.2025 | 102,52 | 102,52 | 100,00 | 101,36 | -5,47% | 45,00 |
| 10.03.2025 | 107,22 | 107,22 | 107,22 | 107,22 | 0,58% | 40,00 |
| 07.03.2025 | 107,44 | 107,44 | 106,60 | 106,60 | -0,11% | 14,00 |
| 06.03.2025 | 106,72 | 106,72 | 105,92 | 106,72 | -0,82% | 125,00 |
| 05.03.2025 | 107,64 | 107,86 | 107,60 | 107,60 | -0,39% | 178,00 |
| 04.03.2025 | 111,36 | 111,84 | 108,02 | 108,02 | -7,41% | 78,00 |
| 03.03.2025 | 116,66 | 116,66 | 116,66 | 116,66 | 1,64% | - |
| 28.02.2025 | 114,78 | 114,78 | 114,78 | 114,78 | 0,17% | - |
| 27.02.2025 | 114,58 | 114,58 | 114,58 | 114,58 | 0,46% | - |
| 26.02.2025 | 114,06 | 114,06 | 114,06 | 114,06 | 1,05% | - |
| 25.02.2025 | 114,86 | 115,18 | 112,84 | 112,88 | -1,83% | 1.013,00 |
| 24.02.2025 | 116,08 | 116,08 | 114,98 | 114,98 | -2,18% | 11,00 |
| 21.02.2025 | 118,40 | 119,56 | 117,54 | 117,54 | -0,15% | 45,00 |
| 20.02.2025 | 118,40 | 118,40 | 117,72 | 117,72 | -0,51% | 41,00 |
| 19.02.2025 | 119,18 | 120,44 | 118,32 | 118,32 | 1,86% | 175,00 |
| 18.02.2025 | 116,16 | 116,16 | 116,16 | 116,16 | -0,31% | - |
| 17.02.2025 | 116,52 | 116,52 | 116,52 | 116,52 | -1,94% | 1,00 |
| 14.02.2025 | 118,96 | 118,96 | 118,82 | 118,82 | -0,18% | 70,00 |
| 13.02.2025 | 119,04 | 119,04 | 119,04 | 119,04 | -1,78% | - |
| 12.02.2025 | 121,92 | 121,92 | 121,20 | 121,20 | -0,77% | 500,00 |
| 11.02.2025 | 122,14 | 122,14 | 122,14 | 122,14 | 1,48% | - |
| 10.02.2025 | 120,36 | 120,36 | 120,36 | 120,36 | -1,73% | - |
| 07.02.2025 | 122,20 | 122,48 | 122,20 | 122,48 | 0,38% | 75,00 |
| 06.02.2025 | 119,98 | 122,02 | 119,98 | 122,02 | -1,17% | 124,00 |
| 05.02.2025 | 122,68 | 123,46 | 122,68 | 123,46 | -0,56% | 100,00 |
| 04.02.2025 | 123,44 | 124,16 | 123,44 | 124,16 | 0,16% | 44,00 |
| 03.02.2025 | 123,96 | 123,96 | 123,96 | 123,96 | -0,75% | - |
| 31.01.2025 | 125,38 | 126,62 | 124,90 | 124,90 | -0,51% | 240,00 |
| 30.01.2025 | 123,74 | 125,54 | 123,74 | 125,54 | 0,97% | 154,00 |
| 29.01.2025 | 124,34 | 124,34 | 124,34 | 124,34 | 1,04% | - |
| 28.01.2025 | 123,06 | 123,06 | 123,06 | 123,06 | 0,52% | - |
| 27.01.2025 | 122,68 | 122,68 | 122,42 | 122,42 | -1,72% | 64,00 |
| 24.01.2025 | 125,04 | 125,04 | 124,56 | 124,56 | -1,60% | 22,00 |
| 23.01.2025 | 124,18 | 126,58 | 124,18 | 126,58 | 1,67% | 265,00 |
| 22.01.2025 | 123,98 | 124,50 | 123,98 | 124,50 | 1,04% | 30,00 |
| 21.01.2025 | 120,14 | 123,22 | 120,14 | 123,22 | 1,94% | 1,00 |
| 20.01.2025 | 120,88 | 120,88 | 120,88 | 120,88 | 1,07% | - |
| 17.01.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 2,10% | - |
| 16.01.2025 | 117,14 | 117,14 | 117,14 | 117,14 | 0,97% | - |
| 15.01.2025 | 116,02 | 116,02 | 116,02 | 116,02 | 0,31% | - |
| 14.01.2025 | 115,66 | 115,66 | 115,66 | 115,66 | 1,14% | - |
| 13.01.2025 | 114,36 | 114,36 | 114,36 | 114,36 | -1,02% | - |
| 10.01.2025 | 115,92 | 116,00 | 115,54 | 115,54 | -0,48% | 80,00 |
| 09.01.2025 | 116,00 | 116,10 | 116,00 | 116,10 | -0,79% | 100,00 |
| 08.01.2025 | 116,42 | 117,02 | 116,42 | 117,02 | 0,24% | 4,00 |
| 07.01.2025 | 116,74 | 116,74 | 116,74 | 116,74 | -2,99% | - |
| 06.01.2025 | 120,34 | 120,34 | 120,34 | 120,34 | 0,80% | 50,00 |
| 03.01.2025 | 118,72 | 119,38 | 118,72 | 119,38 | -1,39% | 35,00 |
| 02.01.2025 | 119,82 | 121,06 | 119,82 | 121,06 | 0,83% | 46,00 |
| 30.12.2024 | 120,06 | 120,06 | 120,06 | 120,06 | -0,41% | - |
| 27.12.2024 | 120,56 | 120,56 | 120,56 | 120,56 | 0,67% | - |
| 23.12.2024 | 119,76 | 119,76 | 119,76 | 119,76 | 0,47% | - |
| 20.12.2024 | 117,18 | 119,20 | 117,18 | 119,20 | 1,14% | 110,00 |
| 19.12.2024 | 117,64 | 117,86 | 117,64 | 117,86 | -2,74% | 15,00 |
| 18.12.2024 | 121,62 | 121,62 | 121,18 | 121,18 | -2,26% | 8,00 |
| 17.12.2024 | 123,14 | 123,98 | 123,14 | 123,98 | 0,27% | 20,00 |
| 16.12.2024 | 123,46 | 124,06 | 123,46 | 123,64 | -1,21% | 11,00 |
| 13.12.2024 | 125,16 | 125,16 | 125,16 | 125,16 | -0,02% | - |
| 12.12.2024 | 123,76 | 125,18 | 123,76 | 125,18 | 2,34% | 252,00 |
| 11.12.2024 | 122,32 | 122,32 | 122,32 | 122,32 | -0,44% | - |
| 10.12.2024 | 122,86 | 122,86 | 122,86 | 122,86 | -1,81% | - |
| 09.12.2024 | 123,42 | 125,12 | 123,42 | 125,12 | -0,13% | 197,00 |
| 06.12.2024 | 125,28 | 125,28 | 125,28 | 125,28 | -1,32% | - |
| 05.12.2024 | 126,96 | 126,96 | 126,96 | 126,96 | -0,35% | - |
| 04.12.2024 | 126,20 | 127,90 | 126,20 | 127,40 | -0,19% | 410,00 |
| 03.12.2024 | 127,04 | 127,64 | 127,04 | 127,64 | 0,63% | 60,00 |
| 02.12.2024 | 124,98 | 126,84 | 124,98 | 126,84 | 0,86% | 15,00 |
| 29.11.2024 | 125,16 | 125,76 | 125,16 | 125,76 | 0,46% | 10,00 |
| 28.11.2024 | 124,84 | 126,00 | 124,84 | 125,18 | -0,65% | 70,00 |
| 27.11.2024 | 126,34 | 126,34 | 125,98 | 126,00 | -0,94% | 116,00 |
| 26.11.2024 | 127,22 | 127,22 | 127,20 | 127,20 | 2,19% | 60,00 |
| 25.11.2024 | 124,48 | 124,48 | 124,48 | 124,48 | -0,26% | - |
| 22.11.2024 | 122,06 | 124,80 | 122,06 | 124,80 | 2,56% | 450,00 |
| 21.11.2024 | 121,68 | 121,68 | 121,68 | 121,68 | -0,47% | - |
| 20.11.2024 | 122,20 | 122,26 | 122,20 | 122,26 | 0,43% | 100,00 |
| 19.11.2024 | 121,74 | 121,74 | 121,74 | 121,74 | 2,01% | - |
| 18.11.2024 | 120,34 | 120,34 | 119,34 | 119,34 | -0,88% | 154,00 |
| 15.11.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -3,12% | - |
| 14.11.2024 | 122,70 | 124,28 | 122,70 | 124,28 | 0,06% | 40,00 |
| 13.11.2024 | 120,18 | 124,20 | 120,18 | 124,20 | 2,70% | 547,00 |
| 12.11.2024 | 120,90 | 120,98 | 120,90 | 120,94 | -0,25% | 70,00 |
| 11.11.2024 | 118,66 | 121,24 | 118,66 | 121,24 | 1,37% | 10,00 |
| 08.11.2024 | 117,62 | 119,60 | 117,62 | 119,60 | 1,61% | 538,00 |