128,650€
0,04%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 128,27 | 128,73 | 128,25 | 128,58 | -0,02% | - |
| 17.09.2026 | 127,40 | 128,60 | 127,40 | 128,60 | 1,06% | 1.715,00 |
| 16.09.2026 | 127,25 | 127,25 | 127,25 | 127,25 | -0,55% | - |
| 15.09.2026 | 127,95 | 127,95 | 127,95 | 127,95 | -1,54% | - |
| 14.09.2026 | 130,35 | 130,35 | 129,95 | 129,95 | 0,12% | 140,00 |
| 11.09.2026 | 127,85 | 129,80 | 127,85 | 129,80 | 1,37% | 13,00 |
| 10.09.2026 | 129,25 | 129,25 | 128,05 | 128,05 | -0,97% | 40,00 |
| 09.09.2026 | 130,75 | 130,75 | 129,30 | 129,30 | -0,88% | 25,00 |
| 08.09.2026 | 130,45 | 130,45 | 130,45 | 130,45 | -0,11% | - |
| 07.09.2026 | 130,60 | 130,60 | 130,60 | 130,60 | 1,67% | - |
| 04.09.2026 | 128,75 | 128,75 | 128,45 | 128,45 | 0,16% | 5,00 |
| 03.09.2026 | 128,25 | 128,25 | 128,25 | 128,25 | 0,87% | - |
| 02.09.2026 | 127,15 | 127,15 | 127,15 | 127,15 | -3,05% | - |
| 01.09.2026 | 131,15 | 131,15 | 131,15 | 131,15 | -1,17% | - |
| 31.08.2026 | 133,55 | 133,55 | 132,65 | 132,70 | -1,41% | 105,00 |
| 28.08.2026 | 134,60 | 134,60 | 134,60 | 134,60 | -0,41% | - |
| 27.08.2026 | 135,15 | 135,15 | 135,15 | 135,15 | 2,23% | - |
| 26.08.2026 | 132,20 | 132,20 | 132,20 | 132,20 | -1,97% | 1,00 |
| 25.08.2026 | 134,85 | 134,85 | 134,85 | 134,85 | -0,74% | - |
| 24.08.2026 | 134,15 | 135,85 | 134,15 | 135,85 | 3,11% | 45,00 |
| 21.08.2026 | 131,75 | 131,75 | 131,75 | 131,75 | -0,94% | - |
| 20.08.2026 | 135,00 | 135,00 | 133,00 | 133,00 | -1,48% | 10,00 |
| 19.08.2026 | 135,40 | 136,15 | 135,00 | 135,00 | -4,53% | 430,00 |
| 18.08.2026 | 138,90 | 141,40 | 138,90 | 141,40 | 0,53% | 80,00 |
| 17.08.2026 | 140,65 | 140,65 | 140,65 | 140,65 | 0,21% | 35,00 |
| 14.08.2026 | 140,35 | 140,35 | 140,35 | 140,35 | -2,57% | - |
| 13.08.2026 | 141,45 | 144,05 | 141,45 | 144,05 | 1,59% | 35,00 |
| 12.08.2026 | 141,80 | 141,80 | 141,80 | 141,80 | 3,39% | - |
| 11.08.2026 | 137,15 | 137,15 | 137,15 | 137,15 | -0,11% | - |
| 10.08.2026 | 137,30 | 137,30 | 137,30 | 137,30 | 1,18% | - |
| 07.08.2026 | 135,70 | 135,70 | 135,70 | 135,70 | -3,14% | - |
| 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 |