116,620€
-1,42%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 117,89 | 119,61 | 116,01 | 118,93 | 0,78% | 15,00 |
| 19.12.2024 | 118,02 | 120,43 | 117,80 | 118,01 | -0,08% | 76,00 |
| 18.12.2024 | 122,08 | 122,36 | 117,68 | 118,10 | -3,29% | - |
| 17.12.2024 | 123,67 | 124,24 | 121,64 | 122,12 | -1,42% | 251,00 |
| 16.12.2024 | 123,95 | 124,71 | 122,84 | 123,88 | -0,11% | 11,00 |
| 13.12.2024 | 125,39 | 125,85 | 123,59 | 124,02 | -1,02% | - |
| 12.12.2024 | 124,26 | 125,85 | 123,73 | 125,30 | 0,45% | 504,00 |
| 11.12.2024 | 122,70 | 125,10 | 121,96 | 124,74 | 1,66% | 256,00 |
| 10.12.2024 | 123,50 | 124,22 | 121,70 | 122,70 | -0,76% | - |
| 09.12.2024 | 124,08 | 125,45 | 123,19 | 123,64 | -0,26% | 100,00 |
| 06.12.2024 | 125,84 | 126,39 | 123,87 | 123,96 | -1,45% | - |
| 05.12.2024 | 127,76 | 127,76 | 125,63 | 125,78 | -1,57% | - |
| 04.12.2024 | 128,10 | 128,20 | 126,18 | 127,79 | 0,69% | - |
| 03.12.2024 | 127,42 | 127,42 | 124,77 | 126,91 | -0,37% | - |
| 02.12.2024 | 125,86 | 127,70 | 125,84 | 127,38 | 1,11% | - |
| 29.11.2024 | 125,68 | 126,36 | 123,94 | 125,98 | 0,02% | 100,00 |
| 28.11.2024 | 125,31 | 126,01 | 125,19 | 125,95 | 0,37% | - |
| 27.11.2024 | 126,96 | 126,96 | 124,66 | 125,49 | -1,10% | - |
| 26.11.2024 | 126,77 | 128,02 | 125,29 | 126,89 | 0,28% | - |
| 25.11.2024 | 124,82 | 127,09 | 123,92 | 126,54 | 1,32% | - |
| 22.11.2024 | 122,60 | 125,68 | 122,36 | 124,89 | 2,05% | - |
| 21.11.2024 | 122,42 | 124,03 | 122,19 | 122,38 | -0,09% | - |
| 20.11.2024 | 122,66 | 123,69 | 121,99 | 122,49 | 0,14% | 95,00 |
| 19.11.2024 | 121,98 | 122,42 | 120,23 | 122,32 | 0,30% | - |
| 18.11.2024 | 120,42 | 122,19 | 119,19 | 121,96 | 1,25% | - |
| 15.11.2024 | 121,25 | 122,51 | 120,19 | 120,46 | -1,80% | - |
| 14.11.2024 | 123,22 | 124,09 | 122,25 | 122,67 | -0,46% | - |
| 13.11.2024 | 120,61 | 124,38 | 120,43 | 123,24 | 1,94% | - |
| 12.11.2024 | 121,39 | 122,77 | 120,27 | 120,90 | -0,37% | - |
| 11.11.2024 | 118,90 | 122,00 | 118,87 | 121,35 | 2,19% | 860,00 |
| 08.11.2024 | 118,03 | 119,83 | 117,59 | 118,75 | 0,87% | - |
| 07.11.2024 | 118,26 | 119,20 | 115,32 | 117,73 | 4,48% | 1.000,00 |
| 06.11.2024 | 111,61 | 118,89 | 110,14 | 112,68 | 4,59% | 75,00 |
| 05.11.2024 | 101,53 | 109,61 | 101,27 | 107,74 | 6,67% | - |
| 04.11.2024 | 99,72 | 101,68 | 98,24 | 101,00 | 0,85% | - |
| 01.11.2024 | 99,62 | 100,72 | 99,51 | 100,15 | 0,65% | - |
| 31.10.2024 | 100,28 | 100,54 | 99,26 | 99,50 | -1,33% | - |
| 30.10.2024 | 100,80 | 101,38 | 99,86 | 100,85 | -0,73% | - |
| 29.10.2024 | 100,49 | 101,73 | 99,77 | 101,59 | 1,09% | - |
| 28.10.2024 | 100,53 | 101,01 | 100,07 | 100,49 | 0,30% | - |
| 25.10.2024 | 100,01 | 100,91 | 99,63 | 100,19 | 0,23% | - |
| 24.10.2024 | 100,41 | 100,87 | 99,47 | 99,96 | -0,66% | 7,00 |
| 23.10.2024 | 101,02 | 101,65 | 100,05 | 100,62 | -0,79% | - |
| 22.10.2024 | 101,88 | 101,88 | 100,43 | 101,42 | -0,66% | - |
| 21.10.2024 | 101,65 | 102,17 | 101,23 | 102,09 | 0,44% | - |
| 18.10.2024 | 101,83 | 102,04 | 101,15 | 101,64 | -0,37% | 120,00 |
| 17.10.2024 | 101,78 | 103,03 | 101,45 | 102,02 | 0,15% | - |
| 16.10.2024 | 100,32 | 102,38 | 99,23 | 101,87 | 1,49% | - |
| 15.10.2024 | 103,48 | 103,53 | 100,29 | 100,37 | -2,84% | - |
| 14.10.2024 | 102,55 | 103,40 | 102,01 | 103,30 | 0,75% | 10,00 |
| 11.10.2024 | 101,37 | 103,18 | 101,09 | 102,53 | 1,12% | - |
| 10.10.2024 | 101,34 | 101,84 | 100,47 | 101,39 | 0,04% | - |
| 09.10.2024 | 99,60 | 101,60 | 99,52 | 101,35 | 1,69% | - |
| 08.10.2024 | 102,44 | 102,58 | 98,95 | 99,67 | -2,81% | 128,00 |
| 07.10.2024 | 101,53 | 102,69 | 100,47 | 102,55 | 1,01% | - |
| 04.10.2024 | 99,47 | 101,98 | 99,36 | 101,52 | 1,98% | - |
| 03.10.2024 | 100,01 | 100,03 | 98,68 | 99,55 | -0,45% | - |
| 02.10.2024 | 98,49 | 100,46 | 97,71 | 99,99 | 1,28% | 36,00 |
| 01.10.2024 | 98,10 | 99,74 | 97,94 | 98,73 | 0,51% | 400,00 |
| 30.09.2024 | 97,79 | 98,41 | 96,85 | 98,23 | 0,41% | 20,00 |
| 27.09.2024 | 97,66 | 98,80 | 97,44 | 97,83 | 0,52% | - |
| 26.09.2024 | 94,08 | 97,60 | 94,03 | 97,32 | 3,75% | - |
| 25.09.2024 | 94,79 | 95,49 | 93,65 | 93,81 | -1,42% | - |
| 24.09.2024 | 94,54 | 96,77 | 94,46 | 95,16 | 0,69% | - |
| 23.09.2024 | 94,37 | 95,57 | 93,84 | 94,51 | 0,35% | 110,00 |
| 20.09.2024 | 94,82 | 95,27 | 93,58 | 94,18 | -0,77% | - |
| 19.09.2024 | 93,69 | 95,81 | 93,68 | 94,91 | 1,69% | - |
| 18.09.2024 | 93,55 | 94,49 | 93,04 | 93,34 | -0,17% | 33,00 |
| 17.09.2024 | 91,98 | 94,06 | 91,97 | 93,50 | 1,63% | - |
| 16.09.2024 | 91,93 | 92,90 | 91,41 | 92,00 | -0,13% | - |
| 13.09.2024 | 91,53 | 92,70 | 91,36 | 92,12 | 0,49% | - |
| 12.09.2024 | 90,98 | 91,99 | 89,89 | 91,67 | 1,09% | 30,00 |
| 11.09.2024 | 89,33 | 90,80 | 87,74 | 90,68 | 0,86% | - |
| 10.09.2024 | 90,06 | 90,82 | 88,99 | 89,91 | -0,36% | - |
| 09.09.2024 | 88,87 | 90,66 | 88,87 | 90,23 | 1,89% | - |
| 06.09.2024 | 89,98 | 91,02 | 87,87 | 88,56 | -1,63% | - |
| 05.09.2024 | 90,98 | 91,17 | 88,54 | 90,02 | -1,14% | 60,00 |
| 04.09.2024 | 91,97 | 92,58 | 90,52 | 91,06 | -1,48% | - |
| 03.09.2024 | 94,67 | 95,60 | 91,85 | 92,43 | -2,52% | - |
| 02.09.2024 | 94,56 | 94,81 | 94,56 | 94,81 | -0,58% | - |
| 30.08.2024 | 94,23 | 95,42 | 93,90 | 95,36 | 1,71% | - |
| 29.08.2024 | 93,56 | 95,12 | 93,54 | 93,76 | 0,30% | - |
| 28.08.2024 | 93,20 | 94,15 | 93,12 | 93,48 | 0,65% | - |
| 27.08.2024 | 93,99 | 94,30 | 92,81 | 92,87 | -1,23% | - |
| 26.08.2024 | 93,55 | 95,07 | 93,32 | 94,03 | 0,55% | - |
| 23.08.2024 | 93,97 | 95,32 | 93,18 | 93,52 | -0,48% | - |
| 22.08.2024 | 93,34 | 94,45 | 93,12 | 93,97 | 0,72% | - |
| 21.08.2024 | 92,85 | 93,73 | 92,76 | 93,30 | 0,65% | - |
| 20.08.2024 | 94,15 | 94,29 | 92,34 | 92,70 | -1,05% | - |
| 19.08.2024 | 93,30 | 94,26 | 93,21 | 93,69 | 0,20% | 87,00 |
| 16.08.2024 | 94,66 | 95,90 | 92,86 | 93,50 | -1,59% | 232,00 |
| 15.08.2024 | 94,21 | 96,19 | 94,02 | 95,02 | 1,11% | - |
| 14.08.2024 | 94,79 | 94,88 | 92,76 | 93,97 | -0,71% | - |
| 13.08.2024 | 94,39 | 95,06 | 94,02 | 94,65 | 0,34% | - |
| 12.08.2024 | 94,80 | 95,10 | 93,58 | 94,33 | -0,68% | 300,00 |
| 09.08.2024 | 95,82 | 96,15 | 93,59 | 94,97 | -0,22% | - |
| 08.08.2024 | 90,90 | 96,06 | 90,73 | 95,18 | 4,46% | 117,00 |
| 07.08.2024 | 100,01 | 100,01 | 90,94 | 91,12 | -7,61% | - |
| 06.08.2024 | 98,04 | 100,01 | 97,51 | 98,62 | 1,59% | - |
| 05.08.2024 | 99,14 | 99,28 | 95,68 | 97,08 | -3,01% | - |