113,700€
-0,79%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 114,16 | 114,22 | 111,10 | 112,22 | -2,08% | - |
| 06.11.2025 | 114,99 | 116,41 | 113,83 | 114,60 | -0,93% | - |
| 05.11.2025 | 119,85 | 125,14 | 104,59 | 115,68 | -3,49% | - |
| 04.11.2025 | 121,30 | 124,20 | 119,72 | 119,86 | -1,58% | - |
| 03.11.2025 | 121,07 | 122,44 | 119,87 | 121,78 | 0,58% | - |
| 31.10.2025 | 118,32 | 123,15 | 118,08 | 121,08 | 2,15% | - |
| 30.10.2025 | 117,43 | 120,68 | 116,24 | 118,53 | 2,14% | - |
| 29.10.2025 | 115,51 | 118,36 | 114,92 | 116,05 | 0,62% | - |
| 28.10.2025 | 115,29 | 117,04 | 82,98 | 115,34 | 0,31% | - |
| 27.10.2025 | 114,86 | 115,87 | 112,15 | 114,98 | 0,44% | - |
| 24.10.2025 | 114,99 | 115,72 | 114,48 | 114,48 | 2,10% | - |
| 23.10.2025 | 112,10 | 114,69 | 111,09 | 112,12 | -1,30% | - |
| 22.10.2025 | 113,92 | 115,17 | 111,82 | 113,60 | -0,39% | - |
| 21.10.2025 | 112,01 | 114,56 | 111,59 | 114,04 | 1,84% | - |
| 20.10.2025 | 111,10 | 112,50 | 110,94 | 111,98 | 1,12% | - |
| 17.10.2025 | 109,45 | 111,23 | 107,93 | 110,74 | 0,52% | - |
| 16.10.2025 | 111,80 | 112,77 | 110,05 | 110,17 | -0,94% | - |
| 15.10.2025 | 111,90 | 113,69 | 110,47 | 111,22 | -0,22% | - |
| 14.10.2025 | 110,18 | 113,24 | 108,60 | 111,46 | 0,54% | - |
| 13.10.2025 | 109,46 | 114,06 | 109,26 | 110,86 | -2,26% | - |
| 10.10.2025 | 113,84 | 114,45 | 108,41 | 113,42 | -0,37% | 150,00 |
| 09.10.2025 | 114,18 | 115,62 | 112,80 | 113,84 | -0,49% | - |
| 08.10.2025 | 113,23 | 115,44 | 108,94 | 114,40 | 1,82% | 45,00 |
| 07.10.2025 | 115,03 | 116,13 | 112,13 | 112,36 | -2,11% | - |
| 06.10.2025 | 115,22 | 118,30 | 113,08 | 114,78 | 0,44% | - |
| 03.10.2025 | 113,64 | 115,80 | 112,76 | 114,28 | 0,94% | - |
| 02.10.2025 | 111,70 | 113,69 | 110,62 | 113,22 | 1,50% | - |
| 01.10.2025 | 111,07 | 111,87 | 110,48 | 111,55 | 0,91% | 120,00 |
| 30.09.2025 | 110,07 | 110,89 | 109,71 | 110,54 | 0,49% | - |
| 29.09.2025 | 109,87 | 111,33 | 109,47 | 110,00 | 0,36% | 600,00 |
| 26.09.2025 | 111,45 | 112,14 | 108,27 | 109,60 | -1,62% | - |
| 25.09.2025 | 112,28 | 112,40 | 110,65 | 111,40 | -0,52% | - |
| 24.09.2025 | 111,72 | 113,30 | 107,26 | 111,98 | 0,92% | - |
| 23.09.2025 | 112,62 | 113,13 | 110,65 | 110,96 | -1,51% | - |
| 22.09.2025 | 112,59 | 113,65 | 111,81 | 112,66 | 0,86% | - |
| 19.09.2025 | 112,13 | 112,82 | 111,29 | 111,70 | -0,21% | - |
| 18.09.2025 | 111,39 | 112,47 | 111,04 | 111,94 | 1,16% | - |
| 17.09.2025 | 108,85 | 111,48 | 108,76 | 110,66 | 2,61% | - |
| 16.09.2025 | 115,29 | 115,29 | 107,83 | 107,85 | -6,36% | - |
| 15.09.2025 | 115,43 | 116,17 | 114,55 | 115,18 | -1,82% | - |
| 12.09.2025 | 117,26 | 117,36 | 116,86 | 117,32 | 0,72% | - |
| 11.09.2025 | 114,33 | 117,28 | 113,88 | 116,48 | 2,19% | - |
| 10.09.2025 | 112,68 | 115,50 | 112,26 | 113,98 | 1,23% | 45,00 |
| 09.09.2025 | 112,78 | 113,14 | 112,35 | 112,60 | -0,20% | - |
| 08.09.2025 | 112,82 | 113,53 | 112,07 | 112,82 | -0,16% | - |
| 05.09.2025 | 114,14 | 114,77 | 111,27 | 113,00 | 1,35% | - |
| 04.09.2025 | 111,05 | 114,27 | 110,28 | 111,50 | 1,14% | - |
| 03.09.2025 | 112,48 | 112,92 | 110,24 | 110,24 | -1,87% | - |
| 02.09.2025 | 112,79 | 113,09 | 110,95 | 112,34 | -0,04% | 160,00 |
| 01.09.2025 | 112,68 | 112,91 | 112,38 | 112,38 | -0,35% | - |
| 29.08.2025 | 115,15 | 115,21 | 112,57 | 112,77 | -2,14% | - |
| 28.08.2025 | 114,83 | 115,71 | 114,06 | 115,24 | 0,59% | - |
| 27.08.2025 | 114,80 | 115,62 | 114,42 | 114,56 | 0,53% | - |
| 26.08.2025 | 113,71 | 114,67 | 113,38 | 113,96 | -0,12% | 20,00 |
| 25.08.2025 | 114,25 | 114,67 | 113,91 | 114,10 | -0,04% | - |
| 22.08.2025 | 112,25 | 114,80 | 111,98 | 114,14 | 1,92% | - |
| 21.08.2025 | 112,34 | 112,96 | 111,27 | 111,99 | -0,28% | - |
| 20.08.2025 | 112,83 | 113,17 | 111,67 | 112,31 | -0,61% | - |
| 19.08.2025 | 112,96 | 113,89 | 111,81 | 113,00 | 0,00% | - |
| 18.08.2025 | 112,23 | 113,32 | 112,15 | 113,00 | 0,34% | - |
| 15.08.2025 | 115,61 | 115,65 | 112,36 | 112,62 | -2,42% | 250,00 |
| 14.08.2025 | 115,23 | 115,89 | 114,07 | 115,41 | -0,05% | - |
| 13.08.2025 | 113,79 | 115,47 | 113,58 | 115,47 | 1,38% | - |
| 12.08.2025 | 113,70 | 114,44 | 112,64 | 113,90 | 0,17% | 105,00 |
| 11.08.2025 | 113,95 | 114,80 | 113,52 | 113,71 | -0,30% | 50,00 |
| 08.08.2025 | 114,19 | 115,13 | 113,22 | 114,05 | -1,66% | 1.360,00 |
| 07.08.2025 | 115,15 | 116,64 | 112,61 | 115,98 | 0,95% | 40,00 |
| 06.08.2025 | 121,81 | 122,01 | 106,23 | 114,89 | -5,36% | 86,00 |
| 05.08.2025 | 123,67 | 124,14 | 120,53 | 121,40 | -1,56% | - |
| 04.08.2025 | 122,90 | 123,73 | 122,43 | 123,32 | 0,72% | - |
| 01.08.2025 | 126,96 | 126,98 | 120,69 | 122,44 | -3,89% | - |
| 31.07.2025 | 128,10 | 129,00 | 126,92 | 127,39 | -0,40% | - |
| 30.07.2025 | 127,80 | 129,30 | 126,49 | 127,90 | 0,08% | - |
| 29.07.2025 | 129,33 | 130,43 | 126,89 | 127,80 | -0,88% | - |
| 28.07.2025 | 127,98 | 129,13 | 127,78 | 128,93 | 1,19% | - |
| 25.07.2025 | 125,23 | 127,55 | 124,86 | 127,41 | 2,02% | - |
| 24.07.2025 | 124,44 | 125,40 | 123,95 | 124,89 | 0,14% | - |
| 23.07.2025 | 123,45 | 125,41 | 123,25 | 124,71 | 1,52% | - |
| 22.07.2025 | 122,28 | 123,37 | 121,30 | 122,84 | 0,45% | - |
| 21.07.2025 | 124,09 | 124,29 | 122,22 | 122,29 | -1,43% | 500,00 |
| 18.07.2025 | 124,53 | 124,72 | 123,13 | 124,07 | -0,35% | 34,00 |
| 17.07.2025 | 120,71 | 124,62 | 120,71 | 124,50 | 3,25% | - |
| 16.07.2025 | 120,02 | 121,49 | 118,44 | 120,58 | 0,14% | - |
| 15.07.2025 | 119,85 | 121,30 | 119,51 | 120,41 | 0,40% | - |
| 14.07.2025 | 119,37 | 120,53 | 118,54 | 119,93 | 0,11% | 30,00 |
| 11.07.2025 | 119,89 | 120,31 | 119,08 | 119,80 | -0,39% | - |
| 10.07.2025 | 118,89 | 121,77 | 118,43 | 120,27 | 0,80% | - |
| 09.07.2025 | 118,33 | 119,43 | 117,89 | 119,31 | 0,78% | - |
| 08.07.2025 | 117,88 | 119,21 | 117,56 | 118,39 | 0,23% | - |
| 07.07.2025 | 118,09 | 119,26 | 117,34 | 118,12 | 0,42% | - |
| 04.07.2025 | 118,01 | 118,03 | 117,51 | 117,63 | -0,85% | - |
| 03.07.2025 | 116,90 | 119,13 | 116,65 | 118,64 | 1,64% | - |
| 02.07.2025 | 115,13 | 117,09 | 114,65 | 116,73 | 1,57% | - |
| 01.07.2025 | 113,06 | 115,65 | 112,20 | 114,93 | 1,55% | - |
| 30.06.2025 | 114,28 | 114,81 | 112,92 | 113,18 | -0,47% | - |
| 27.06.2025 | 113,65 | 114,41 | 113,09 | 113,72 | 0,25% | 172,00 |
| 26.06.2025 | 110,93 | 113,57 | 110,31 | 113,44 | 2,13% | - |
| 25.06.2025 | 112,58 | 113,41 | 110,71 | 111,07 | -1,34% | 200,00 |
| 24.06.2025 | 112,28 | 113,20 | 111,65 | 112,58 | 0,73% | - |
| 23.06.2025 | 111,87 | 112,35 | 110,06 | 111,76 | 0,29% | - |