118,275€
1,22%
Echtzeit-Aktienkurs Emerson Electric Co
Bid:
Ask:
Aktienkurse zur Emerson Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 116,85 | 117,60 | 116,85 | 117,60 | 0,64% | 50,00 |
| 13.05.2026 | 116,85 | 116,85 | 116,85 | 116,85 | -1,31% | - |
| 12.05.2026 | 117,65 | 118,40 | 117,65 | 118,40 | -0,71% | 25,00 |
| 11.05.2026 | 120,15 | 120,75 | 119,25 | 119,25 | -0,62% | 163,00 |
| 08.05.2026 | 120,05 | 120,05 | 120,00 | 120,00 | -4,27% | - |
| 07.05.2026 | 125,35 | 125,35 | 125,35 | 125,35 | 3,77% | - |
| 06.05.2026 | 117,30 | 120,80 | 117,30 | 120,80 | 1,34% | 83,00 |
| 05.05.2026 | 115,60 | 119,20 | 115,60 | 119,20 | 1,92% | 76,00 |
| 04.05.2026 | 117,15 | 117,15 | 116,95 | 116,95 | 0,47% | 200,00 |
| 30.04.2026 | 115,85 | 116,40 | 115,85 | 116,40 | -1,36% | 19,00 |
| 29.04.2026 | 118,00 | 118,00 | 118,00 | 118,00 | -1,63% | - |
| 28.04.2026 | 119,95 | 119,95 | 119,95 | 119,95 | 0,25% | - |
| 27.04.2026 | 119,65 | 119,65 | 119,65 | 119,65 | -1,16% | - |
| 24.04.2026 | 120,10 | 121,95 | 120,10 | 121,05 | 1,04% | 290,00 |
| 23.04.2026 | 119,80 | 119,80 | 119,80 | 119,80 | -1,80% | - |
| 22.04.2026 | 123,65 | 123,65 | 122,00 | 122,00 | -2,40% | 16,00 |
| 21.04.2026 | 124,45 | 125,35 | 124,45 | 125,00 | 0,24% | 128,00 |
| 20.04.2026 | 122,80 | 124,70 | 122,80 | 124,70 | 5,32% | 150,00 |
| 17.04.2026 | 118,40 | 118,40 | 118,40 | 118,40 | -0,67% | - |
| 16.04.2026 | 118,60 | 119,20 | 118,60 | 119,20 | 1,53% | 135,00 |
| 15.04.2026 | 117,40 | 117,40 | 117,40 | 117,40 | -3,85% | - |
| 14.04.2026 | 122,10 | 122,10 | 122,10 | 122,10 | 1,08% | - |
| 13.04.2026 | 120,80 | 120,80 | 120,80 | 120,80 | -1,91% | 150,00 |
| 10.04.2026 | 123,15 | 123,15 | 123,15 | 123,15 | 1,11% | - |
| 09.04.2026 | 121,80 | 121,80 | 121,80 | 121,80 | 1,50% | - |
| 08.04.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 5,49% | - |
| 07.04.2026 | 113,75 | 113,75 | 113,75 | 113,75 | 0,95% | - |
| 02.04.2026 | 112,66 | 112,68 | 112,66 | 112,68 | -1,23% | 80,00 |
| 01.04.2026 | 113,98 | 114,08 | 113,96 | 114,08 | 4,99% | 50,00 |
| 31.03.2026 | 108,66 | 108,66 | 108,66 | 108,66 | 0,33% | - |
| 30.03.2026 | 108,30 | 108,30 | 108,30 | 108,30 | -0,90% | - |
| 27.03.2026 | 109,28 | 109,28 | 109,28 | 109,28 | -2,36% | - |
| 26.03.2026 | 111,92 | 111,92 | 111,92 | 111,92 | -1,18% | - |
| 25.03.2026 | 112,28 | 113,26 | 112,28 | 113,26 | 1,98% | 135,00 |
| 24.03.2026 | 111,06 | 111,06 | 111,06 | 111,06 | -1,72% | - |
| 23.03.2026 | 107,74 | 113,00 | 107,74 | 113,00 | -0,09% | 177,00 |
| 20.03.2026 | 113,10 | 113,10 | 113,10 | 113,10 | 2,82% | 1,00 |
| 19.03.2026 | 113,10 | 113,10 | 110,00 | 110,00 | -4,76% | 195,00 |
| 18.03.2026 | 115,50 | 115,50 | 115,50 | 115,50 | 1,26% | - |
| 17.03.2026 | 114,06 | 114,06 | 114,06 | 114,06 | -1,94% | - |
| 16.03.2026 | 116,32 | 116,32 | 116,32 | 116,32 | 1,57% | - |
| 13.03.2026 | 114,52 | 114,52 | 114,52 | 114,52 | -3,78% | - |
| 12.03.2026 | 119,02 | 119,02 | 119,02 | 119,02 | -1,03% | - |
| 11.03.2026 | 120,26 | 120,26 | 120,26 | 120,26 | -1,67% | - |
| 10.03.2026 | 121,20 | 122,30 | 121,20 | 122,30 | 5,41% | 100,00 |
| 09.03.2026 | 116,02 | 116,02 | 116,02 | 116,02 | -4,70% | - |
| 06.03.2026 | 122,48 | 122,48 | 121,74 | 121,74 | -2,09% | 13,00 |
| 05.03.2026 | 124,34 | 124,34 | 124,34 | 124,34 | -0,21% | - |
| 04.03.2026 | 124,60 | 124,60 | 124,60 | 124,60 | -2,75% | - |
| 03.03.2026 | 128,30 | 128,30 | 125,92 | 128,12 | 1,80% | 330,00 |
| 02.03.2026 | 125,86 | 125,86 | 125,86 | 125,86 | -2,02% | - |
| 27.02.2026 | 128,46 | 128,46 | 128,46 | 128,46 | 3,15% | - |
| 26.02.2026 | 124,54 | 124,54 | 124,54 | 124,54 | -2,52% | - |
| 25.02.2026 | 127,80 | 127,80 | 127,76 | 127,76 | 3,58% | 8,00 |
| 24.02.2026 | 123,74 | 124,14 | 123,34 | 123,34 | -0,69% | 135,00 |
| 23.02.2026 | 124,20 | 124,20 | 124,20 | 124,20 | -1,07% | - |
| 20.02.2026 | 128,62 | 128,62 | 125,54 | 125,54 | -2,35% | 50,00 |
| 19.02.2026 | 127,96 | 128,56 | 127,96 | 128,56 | 2,32% | 102,00 |
| 18.02.2026 | 125,48 | 125,64 | 125,48 | 125,64 | 1,63% | 49,00 |
| 17.02.2026 | 123,88 | 123,88 | 123,62 | 123,62 | -1,07% | 37,00 |
| 16.02.2026 | 125,02 | 125,84 | 124,96 | 124,96 | 2,26% | 25,00 |
| 13.02.2026 | 120,98 | 122,20 | 120,98 | 122,20 | -6,07% | 43,00 |
| 12.02.2026 | 130,48 | 131,04 | 130,10 | 130,10 | -4,32% | 79,00 |
| 11.02.2026 | 135,94 | 136,64 | 135,94 | 135,98 | 0,50% | 96,00 |
| 10.02.2026 | 134,24 | 135,30 | 134,24 | 135,30 | 1,85% | 149,00 |
| 09.02.2026 | 132,84 | 132,84 | 132,84 | 132,84 | 0,74% | - |
| 06.02.2026 | 127,74 | 131,86 | 127,74 | 131,86 | -0,23% | 90,00 |
| 05.02.2026 | 132,16 | 132,16 | 132,16 | 132,16 | 0,81% | - |
| 04.02.2026 | 131,10 | 131,10 | 131,10 | 131,10 | 2,90% | - |
| 03.02.2026 | 125,80 | 127,40 | 125,80 | 127,40 | 4,36% | 220,00 |
| 02.02.2026 | 122,08 | 122,08 | 122,08 | 122,08 | -3,39% | - |
| 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 |