136,350€
-2,68%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 136,15 | 136,27 | 135,70 | 136,15 | -2,82% | - |
| 06.08.2026 | 140,10 | 140,10 | 140,10 | 140,10 | 2,23% | - |
| 05.08.2026 | 137,05 | 137,05 | 137,05 | 137,05 | 2,05% | - |
| 04.08.2026 | 134,30 | 134,30 | 134,30 | 134,30 | 3,11% | - |
| 03.08.2026 | 130,25 | 130,25 | 130,25 | 130,25 | 0,70% | - |
| 31.07.2026 | 129,35 | 129,35 | 129,35 | 129,35 | 2,05% | - |
| 30.07.2026 | 126,75 | 126,75 | 126,75 | 126,75 | -4,12% | - |
| 29.07.2026 | 132,20 | 132,20 | 132,20 | 132,20 | -1,01% | - |
| 28.07.2026 | 130,60 | 133,55 | 130,60 | 133,55 | 2,38% | 25,00 |
| 27.07.2026 | 130,45 | 130,45 | 130,45 | 130,45 | 2,88% | - |
| 24.07.2026 | 126,80 | 126,80 | 126,80 | 126,80 | -0,78% | - |
| 23.07.2026 | 121,85 | 127,80 | 121,85 | 127,80 | 5,14% | 1,00 |
| 22.07.2026 | 121,55 | 121,55 | 121,55 | 121,55 | 0,37% | - |
| 21.07.2026 | 119,60 | 121,10 | 119,60 | 121,10 | -0,41% | 109,00 |
| 20.07.2026 | 121,60 | 121,60 | 121,60 | 121,60 | 0,25% | - |
| 17.07.2026 | 121,30 | 121,30 | 121,30 | 121,30 | 1,68% | - |
| 16.07.2026 | 118,60 | 119,30 | 118,60 | 119,30 | -0,08% | 155,00 |
| 15.07.2026 | 118,55 | 119,40 | 118,55 | 119,40 | 0,34% | 57,00 |
| 14.07.2026 | 118,25 | 119,00 | 118,25 | 119,00 | -2,06% | 90,00 |
| 13.07.2026 | 120,80 | 121,50 | 120,80 | 121,50 | 1,21% | 83,00 |
| 10.07.2026 | 120,05 | 120,05 | 120,05 | 120,05 | 0,63% | - |
| 09.07.2026 | 119,30 | 119,30 | 119,30 | 119,30 | 0,59% | - |
| 08.07.2026 | 120,05 | 120,05 | 118,60 | 118,60 | -1,50% | 80,00 |
| 07.07.2026 | 123,30 | 123,30 | 120,40 | 120,40 | -1,15% | 50,00 |
| 06.07.2026 | 121,80 | 121,80 | 121,80 | 121,80 | 0,08% | - |
| 03.07.2026 | 121,70 | 121,70 | 121,70 | 121,70 | -0,41% | - |
| 02.07.2026 | 122,20 | 122,20 | 122,20 | 122,20 | -2,71% | - |
| 01.07.2026 | 124,70 | 125,60 | 124,70 | 125,60 | 0,60% | 70,00 |
| 30.06.2026 | 124,85 | 124,85 | 124,85 | 124,85 | -0,91% | - |
| 29.06.2026 | 126,00 | 126,00 | 126,00 | 126,00 | -0,51% | - |
| 26.06.2026 | 126,65 | 126,65 | 126,65 | 126,65 | -1,52% | - |
| 25.06.2026 | 123,75 | 128,60 | 123,75 | 128,60 | 2,63% | 60,00 |
| 24.06.2026 | 125,30 | 125,30 | 125,30 | 125,30 | -2,64% | - |
| 23.06.2026 | 131,00 | 131,00 | 128,70 | 128,70 | -1,42% | 540,00 |
| 22.06.2026 | 130,55 | 130,55 | 130,55 | 130,55 | -0,34% | - |
| 19.06.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 0,08% | - |
| 18.06.2026 | 129,65 | 130,90 | 129,65 | 130,90 | 2,47% | 100,00 |
| 17.06.2026 | 127,65 | 127,75 | 127,65 | 127,75 | 1,07% | 1,00 |
| 16.06.2026 | 126,30 | 127,35 | 126,30 | 126,40 | -0,51% | 361,00 |
| 15.06.2026 | 125,15 | 127,05 | 125,15 | 127,05 | 3,04% | 305,00 |
| 12.06.2026 | 123,05 | 123,30 | 123,05 | 123,30 | 3,57% | 64,00 |
| 11.06.2026 | 118,85 | 119,05 | 118,85 | 119,05 | -3,01% | 22,00 |
| 10.06.2026 | 122,75 | 122,75 | 122,75 | 122,75 | 2,04% | - |
| 09.06.2026 | 120,30 | 120,30 | 120,30 | 120,30 | -0,70% | - |
| 08.06.2026 | 118,95 | 121,15 | 118,95 | 121,15 | -0,12% | 12,00 |
| 05.06.2026 | 121,60 | 121,60 | 121,30 | 121,30 | -0,45% | 43,00 |
| 04.06.2026 | 120,70 | 122,20 | 120,70 | 121,85 | -0,61% | 90,00 |
| 03.06.2026 | 121,35 | 122,60 | 121,35 | 122,60 | 1,57% | 10,00 |
| 02.06.2026 | 120,70 | 120,70 | 120,70 | 120,70 | -2,03% | - |
| 01.06.2026 | 123,20 | 123,20 | 123,20 | 123,20 | 1,86% | - |
| 29.05.2026 | 120,95 | 120,95 | 120,95 | 120,95 | 1,26% | - |
| 28.05.2026 | 119,45 | 119,45 | 119,45 | 119,45 | -1,24% | - |
| 27.05.2026 | 120,95 | 120,95 | 120,95 | 120,95 | 2,11% | - |
| 26.05.2026 | 118,45 | 118,45 | 118,45 | 118,45 | 0,30% | - |
| 25.05.2026 | 118,10 | 118,10 | 118,10 | 118,10 | 0,77% | - |
| 22.05.2026 | 116,10 | 117,20 | 116,10 | 117,20 | 3,17% | 60,00 |
| 21.05.2026 | 113,60 | 113,60 | 113,60 | 113,60 | 1,16% | - |
| 20.05.2026 | 112,30 | 112,30 | 112,30 | 112,30 | 1,17% | - |
| 19.05.2026 | 112,85 | 112,85 | 111,00 | 111,00 | -2,42% | 10,00 |
| 18.05.2026 | 113,75 | 113,75 | 113,75 | 113,75 | -2,90% | - |
| 15.05.2026 | 117,15 | 117,15 | 117,15 | 117,15 | -0,38% | - |
| 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% | - |