123,990€
0,09%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 126,36 | 126,36 | 126,36 | 126,36 | 2,00% | 1,00 |
| 29.01.2026 | 123,88 | 123,88 | 123,88 | 123,88 | 0,47% | - |
| 28.01.2026 | 123,30 | 123,30 | 123,30 | 123,30 | -1,74% | - |
| 27.01.2026 | 125,46 | 125,76 | 125,46 | 125,48 | 1,37% | 100,00 |
| 26.01.2026 | 123,78 | 123,78 | 123,78 | 123,78 | -3,08% | - |
| 23.01.2026 | 127,72 | 127,72 | 127,72 | 127,72 | 0,03% | - |
| 22.01.2026 | 127,68 | 127,68 | 127,68 | 127,68 | 1,51% | - |
| 21.01.2026 | 124,36 | 125,78 | 124,12 | 125,78 | -1,40% | 1.103,00 |
| 20.01.2026 | 127,78 | 127,78 | 127,56 | 127,56 | 2,20% | 40,00 |
| 19.01.2026 | 126,54 | 126,54 | 124,82 | 124,82 | -2,38% | 225,00 |
| 16.01.2026 | 127,86 | 127,86 | 127,86 | 127,86 | -1,49% | - |
| 15.01.2026 | 127,22 | 129,80 | 127,22 | 129,80 | 3,61% | 453,00 |
| 14.01.2026 | 125,28 | 125,28 | 125,28 | 125,28 | 0,50% | - |
| 13.01.2026 | 124,22 | 124,66 | 124,22 | 124,66 | -0,10% | 40,00 |
| 12.01.2026 | 122,18 | 124,78 | 122,18 | 124,78 | 1,25% | 50,00 |
| 09.01.2026 | 123,20 | 123,24 | 123,20 | 123,24 | 0,98% | 100,00 |
| 08.01.2026 | 121,34 | 122,04 | 121,34 | 122,04 | -2,09% | 31,00 |
| 07.01.2026 | 124,38 | 124,64 | 124,38 | 124,64 | 2,43% | 42,00 |
| 06.01.2026 | 121,90 | 121,90 | 121,68 | 121,68 | -0,26% | 2,00 |
| 05.01.2026 | 117,02 | 122,00 | 117,02 | 122,00 | 7,83% | 100,00 |
| 02.01.2026 | 113,14 | 113,14 | 113,14 | 113,14 | -1,22% | - |
| 30.12.2025 | 114,54 | 114,54 | 114,54 | 114,54 | -0,14% | - |
| 29.12.2025 | 115,02 | 115,80 | 114,70 | 114,70 | 0,42% | 118,00 |
| 23.12.2025 | 114,22 | 114,22 | 114,22 | 114,22 | -0,52% | - |
| 22.12.2025 | 113,56 | 114,82 | 113,56 | 114,82 | 2,63% | 440,00 |
| 19.12.2025 | 111,88 | 111,88 | 111,88 | 111,88 | -0,14% | - |
| 18.12.2025 | 112,04 | 112,04 | 112,04 | 112,04 | -2,10% | - |
| 17.12.2025 | 114,44 | 114,44 | 114,44 | 114,44 | -1,48% | - |
| 16.12.2025 | 115,68 | 116,16 | 115,68 | 116,16 | -0,95% | 57,00 |
| 15.12.2025 | 117,00 | 117,34 | 117,00 | 117,28 | -2,09% | 422,00 |
| 12.12.2025 | 119,52 | 119,78 | 119,52 | 119,78 | 3,33% | 80,00 |
| 11.12.2025 | 115,92 | 115,92 | 115,92 | 115,92 | 0,10% | - |
| 10.12.2025 | 116,06 | 116,06 | 115,80 | 115,80 | -0,57% | 25,00 |
| 09.12.2025 | 116,46 | 116,46 | 116,46 | 116,46 | -0,94% | - |
| 08.12.2025 | 117,56 | 117,56 | 117,56 | 117,56 | 0,27% | - |
| 05.12.2025 | 117,24 | 117,24 | 117,24 | 117,24 | 1,47% | - |
| 04.12.2025 | 115,54 | 115,54 | 115,54 | 115,54 | 1,96% | - |
| 03.12.2025 | 113,32 | 113,32 | 113,32 | 113,32 | -0,81% | - |
| 02.12.2025 | 113,10 | 114,24 | 113,10 | 114,24 | 0,07% | 509,00 |
| 01.12.2025 | 114,16 | 114,16 | 114,16 | 114,16 | -0,02% | - |
| 28.11.2025 | 114,58 | 114,58 | 114,12 | 114,18 | 0,99% | 524,00 |
| 27.11.2025 | 112,96 | 113,06 | 112,96 | 113,06 | 0,02% | 50,00 |
| 26.11.2025 | 113,04 | 113,04 | 113,04 | 113,04 | 0,82% | - |
| 25.11.2025 | 111,54 | 112,12 | 111,54 | 112,12 | -0,95% | 250,00 |
| 24.11.2025 | 112,76 | 113,20 | 111,98 | 113,20 | 5,66% | 374,00 |
| 21.11.2025 | 107,14 | 107,14 | 107,14 | 107,14 | -4,25% | - |
| 20.11.2025 | 111,90 | 111,90 | 111,90 | 111,90 | 2,68% | - |
| 19.11.2025 | 109,10 | 109,10 | 108,98 | 108,98 | 0,76% | 100,00 |
| 18.11.2025 | 108,16 | 108,16 | 108,16 | 108,16 | -1,40% | - |
| 17.11.2025 | 109,84 | 109,84 | 109,70 | 109,70 | -0,62% | 200,00 |
| 14.11.2025 | 109,38 | 110,38 | 109,38 | 110,38 | -3,29% | 360,00 |
| 13.11.2025 | 114,14 | 114,14 | 114,14 | 114,14 | 2,13% | - |
| 12.11.2025 | 111,76 | 111,76 | 111,76 | 111,76 | -0,68% | - |
| 11.11.2025 | 112,14 | 112,52 | 112,14 | 112,52 | -0,48% | 70,00 |
| 10.11.2025 | 113,06 | 113,06 | 113,06 | 113,06 | -0,65% | - |
| 07.11.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -1,34% | - |
| 06.11.2025 | 114,52 | 115,34 | 114,52 | 115,34 | -3,82% | 30,00 |
| 05.11.2025 | 119,92 | 119,92 | 119,92 | 119,92 | -0,45% | - |
| 04.11.2025 | 120,46 | 120,46 | 120,46 | 120,46 | -0,25% | - |
| 03.11.2025 | 120,76 | 120,76 | 120,76 | 120,76 | 2,06% | - |
| 31.10.2025 | 118,32 | 118,32 | 118,32 | 118,32 | 1,30% | - |
| 30.10.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 1,23% | - |
| 29.10.2025 | 115,38 | 115,38 | 115,38 | 115,38 | 0,44% | - |
| 28.10.2025 | 114,88 | 114,88 | 114,88 | 114,88 | 0,14% | - |
| 27.10.2025 | 114,72 | 114,72 | 114,72 | 114,72 | 0,17% | - |
| 24.10.2025 | 114,60 | 114,60 | 114,52 | 114,52 | 2,49% | 65,00 |
| 23.10.2025 | 111,86 | 111,86 | 111,68 | 111,74 | -1,59% | 24,00 |
| 22.10.2025 | 113,54 | 113,54 | 113,54 | 113,54 | 1,76% | - |
| 21.10.2025 | 111,58 | 111,58 | 111,58 | 111,58 | 0,09% | - |
| 20.10.2025 | 110,80 | 111,48 | 110,80 | 111,48 | 2,43% | 190,00 |
| 17.10.2025 | 108,84 | 108,84 | 108,84 | 108,84 | -2,25% | - |
| 16.10.2025 | 111,34 | 111,34 | 111,34 | 111,34 | -0,25% | - |
| 15.10.2025 | 111,62 | 111,62 | 111,62 | 111,62 | 1,40% | - |
| 14.10.2025 | 109,34 | 110,08 | 109,34 | 110,08 | -0,63% | 3,00 |
| 13.10.2025 | 109,36 | 110,78 | 109,36 | 110,78 | -0,97% | 42,00 |
| 10.10.2025 | 113,50 | 113,50 | 111,86 | 111,86 | -1,84% | 10,00 |
| 09.10.2025 | 113,96 | 113,96 | 113,96 | 113,96 | 1,06% | - |
| 08.10.2025 | 112,76 | 112,76 | 112,76 | 112,76 | -1,79% | - |
| 07.10.2025 | 114,82 | 114,82 | 114,82 | 114,82 | 1,04% | - |
| 06.10.2025 | 115,18 | 115,18 | 113,64 | 113,64 | 0,11% | 100,00 |
| 03.10.2025 | 113,52 | 113,52 | 113,52 | 113,52 | 1,92% | - |
| 02.10.2025 | 111,42 | 111,42 | 111,38 | 111,38 | 0,81% | 150,00 |
| 01.10.2025 | 110,48 | 110,48 | 110,48 | 110,48 | 0,20% | - |
| 30.09.2025 | 109,68 | 110,26 | 109,68 | 110,26 | -0,31% | 453,00 |
| 29.09.2025 | 109,78 | 110,60 | 109,78 | 110,60 | -0,45% | 288,00 |
| 26.09.2025 | 111,10 | 111,10 | 111,10 | 111,10 | -0,68% | - |
| 25.09.2025 | 111,86 | 111,86 | 111,86 | 111,86 | 0,65% | - |
| 24.09.2025 | 111,14 | 111,14 | 111,14 | 111,14 | -0,16% | - |
| 23.09.2025 | 112,16 | 112,28 | 111,32 | 111,32 | -0,96% | 22,00 |
| 22.09.2025 | 113,44 | 113,44 | 112,40 | 112,40 | 0,63% | 2.000,00 |
| 19.09.2025 | 111,70 | 111,70 | 111,70 | 111,70 | -0,48% | - |
| 18.09.2025 | 111,38 | 112,24 | 111,38 | 112,24 | 3,20% | 10,00 |
| 17.09.2025 | 108,76 | 108,76 | 108,76 | 108,76 | -5,39% | - |
| 16.09.2025 | 114,96 | 114,96 | 114,96 | 114,96 | -0,14% | - |
| 15.09.2025 | 115,12 | 115,12 | 115,12 | 115,12 | -1,39% | - |
| 12.09.2025 | 116,74 | 116,74 | 116,74 | 116,74 | 0,39% | - |
| 11.09.2025 | 114,38 | 116,61 | 113,89 | 116,29 | 3,19% | 30,00 |
| 10.09.2025 | 112,70 | 112,70 | 112,70 | 112,70 | -0,42% | - |
| 09.09.2025 | 112,80 | 113,30 | 112,36 | 113,17 | 0,25% | - |
| 08.09.2025 | 113,22 | 113,50 | 112,08 | 112,89 | -0,82% | - |