118,930€
0,91%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 117,58 | 119,54 | 117,20 | 117,70 | 0,05% | 1.150,00 |
| 06.11.2024 | 111,50 | 117,86 | 111,50 | 117,64 | 16,71% | 429,00 |
| 05.11.2024 | 100,80 | 100,80 | 100,80 | 100,80 | -0,08% | - |
| 04.11.2024 | 99,49 | 100,88 | 99,32 | 100,88 | 1,63% | 220,00 |
| 01.11.2024 | 99,26 | 99,26 | 99,26 | 99,26 | -0,30% | - |
| 31.10.2024 | 99,56 | 99,56 | 99,56 | 99,56 | -0,86% | - |
| 30.10.2024 | 100,42 | 100,42 | 100,42 | 100,42 | 0,14% | - |
| 29.10.2024 | 100,24 | 100,28 | 100,24 | 100,28 | 0,20% | 79,00 |
| 28.10.2024 | 100,26 | 100,26 | 100,08 | 100,08 | 0,45% | 50,00 |
| 25.10.2024 | 99,63 | 99,63 | 99,63 | 99,63 | -0,69% | - |
| 24.10.2024 | 100,32 | 100,32 | 100,32 | 100,32 | -0,46% | - |
| 23.10.2024 | 100,78 | 100,78 | 100,78 | 100,78 | -0,57% | - |
| 22.10.2024 | 101,36 | 101,36 | 101,36 | 101,36 | 0,18% | - |
| 21.10.2024 | 101,18 | 101,18 | 101,18 | 101,18 | -1,21% | - |
| 18.10.2024 | 101,50 | 102,42 | 101,50 | 102,42 | 0,99% | 10,00 |
| 17.10.2024 | 101,42 | 101,42 | 101,42 | 101,42 | 1,34% | - |
| 16.10.2024 | 100,08 | 100,08 | 100,08 | 100,08 | -3,00% | - |
| 15.10.2024 | 103,18 | 103,18 | 103,18 | 103,18 | 0,96% | - |
| 14.10.2024 | 102,24 | 102,24 | 102,20 | 102,20 | 1,21% | 120,00 |
| 11.10.2024 | 100,98 | 100,98 | 100,98 | 100,98 | 0,04% | - |
| 10.10.2024 | 100,94 | 100,94 | 100,94 | 100,94 | 1,75% | - |
| 09.10.2024 | 99,20 | 99,20 | 99,20 | 99,20 | -0,22% | - |
| 08.10.2024 | 102,02 | 102,02 | 99,42 | 99,42 | -1,43% | 50,00 |
| 07.10.2024 | 101,12 | 101,12 | 100,86 | 100,86 | 0,08% | 1.001,00 |
| 04.10.2024 | 99,09 | 100,78 | 99,09 | 100,78 | 1,17% | 1,00 |
| 03.10.2024 | 99,61 | 99,61 | 99,61 | 99,61 | 0,90% | - |
| 02.10.2024 | 98,10 | 98,72 | 97,80 | 98,72 | 1,03% | 1.031,00 |
| 01.10.2024 | 97,71 | 97,71 | 97,71 | 97,71 | 0,32% | - |
| 30.09.2024 | 97,40 | 97,40 | 97,40 | 97,40 | 0,11% | - |
| 27.09.2024 | 97,29 | 97,29 | 97,29 | 97,29 | 1,47% | - |
| 26.09.2024 | 93,81 | 95,88 | 93,81 | 95,88 | 1,39% | 15,00 |
| 25.09.2024 | 94,52 | 94,57 | 94,52 | 94,57 | 0,38% | 80,00 |
| 24.09.2024 | 94,21 | 94,21 | 94,21 | 94,21 | 0,21% | - |
| 23.09.2024 | 94,01 | 94,01 | 94,01 | 94,01 | -0,46% | - |
| 20.09.2024 | 94,44 | 94,44 | 94,44 | 94,44 | 1,49% | - |
| 19.09.2024 | 93,31 | 93,31 | 93,05 | 93,05 | -0,10% | 300,00 |
| 18.09.2024 | 93,14 | 93,14 | 93,14 | 93,14 | 1,66% | - |
| 17.09.2024 | 91,62 | 91,62 | 91,62 | 91,62 | -0,76% | - |
| 16.09.2024 | 92,29 | 92,32 | 92,29 | 92,32 | 0,35% | 115,00 |
| 13.09.2024 | 91,18 | 92,00 | 91,18 | 92,00 | 1,44% | 121,00 |
| 12.09.2024 | 90,69 | 90,69 | 90,69 | 90,69 | 0,71% | - |
| 11.09.2024 | 89,68 | 90,05 | 89,68 | 90,05 | 0,40% | 158,00 |
| 10.09.2024 | 89,69 | 89,69 | 89,69 | 89,69 | 0,66% | - |
| 09.09.2024 | 88,57 | 89,27 | 88,57 | 89,10 | -0,59% | 110,00 |
| 06.09.2024 | 89,63 | 89,63 | 89,63 | 89,63 | -0,09% | - |
| 05.09.2024 | 90,63 | 91,20 | 89,71 | 89,71 | -1,42% | 224,00 |
| 04.09.2024 | 91,59 | 92,59 | 91,00 | 91,00 | -1,52% | 53,00 |
| 03.09.2024 | 94,26 | 95,24 | 92,40 | 92,40 | -2,24% | 949,00 |
| 02.09.2024 | 94,52 | 94,52 | 94,52 | 94,52 | 0,02% | - |
| 30.08.2024 | 94,01 | 94,50 | 94,01 | 94,50 | 1,42% | 11,00 |
| 29.08.2024 | 93,18 | 93,18 | 93,18 | 93,18 | 0,18% | - |
| 28.08.2024 | 92,84 | 93,56 | 92,84 | 93,01 | -1,28% | 105,00 |
| 27.08.2024 | 93,63 | 94,22 | 93,63 | 94,22 | 0,03% | 40,00 |
| 26.08.2024 | 93,18 | 94,19 | 93,18 | 94,19 | 0,63% | 50,00 |
| 23.08.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 0,67% | - |
| 22.08.2024 | 92,98 | 92,98 | 92,98 | 92,98 | 0,51% | - |
| 21.08.2024 | 92,51 | 92,51 | 92,51 | 92,51 | -1,34% | 32,00 |
| 20.08.2024 | 93,77 | 93,77 | 93,77 | 93,77 | 0,98% | - |
| 19.08.2024 | 92,86 | 92,86 | 92,86 | 92,86 | -2,08% | - |
| 16.08.2024 | 94,31 | 94,83 | 94,31 | 94,83 | 1,05% | 100,00 |
| 15.08.2024 | 93,84 | 93,84 | 93,84 | 93,84 | -0,26% | - |
| 14.08.2024 | 94,48 | 94,48 | 94,08 | 94,08 | 0,01% | 85,00 |
| 13.08.2024 | 93,81 | 94,11 | 93,81 | 94,07 | -0,86% | 350,00 |
| 12.08.2024 | 94,51 | 94,89 | 94,51 | 94,89 | -0,61% | 85,00 |
| 09.08.2024 | 95,47 | 95,47 | 95,47 | 95,47 | 0,57% | - |
| 08.08.2024 | 90,52 | 94,93 | 90,52 | 94,93 | 0,55% | 115,00 |
| 07.08.2024 | 99,59 | 99,59 | 94,41 | 94,41 | -4,43% | 75,00 |
| 06.08.2024 | 97,63 | 98,79 | 97,63 | 98,79 | 1,06% | 50,00 |
| 05.08.2024 | 99,23 | 99,49 | 97,75 | 97,75 | -4,09% | 311,00 |