109,600€
-1,62%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 111,56 | 112,78 | 110,82 | 111,44 | 0,52% | 115,00 |
| 19.06.2025 | 112,02 | 112,04 | 110,86 | 110,86 | -1,11% | - |
| 18.06.2025 | 110,79 | 113,18 | 110,47 | 112,11 | 1,05% | - |
| 17.06.2025 | 110,88 | 111,82 | 110,08 | 110,95 | -0,35% | - |
| 16.06.2025 | 108,79 | 111,49 | 108,70 | 111,34 | 2,43% | 20,00 |
| 13.06.2025 | 108,49 | 110,19 | 108,21 | 108,70 | -0,68% | - |
| 12.06.2025 | 109,31 | 109,65 | 107,46 | 109,44 | -0,67% | - |
| 11.06.2025 | 110,87 | 111,52 | 109,24 | 110,18 | -0,83% | - |
| 10.06.2025 | 109,93 | 111,14 | 109,42 | 111,10 | 1,10% | - |
| 09.06.2025 | 108,31 | 110,74 | 108,26 | 109,89 | 1,38% | - |
| 06.06.2025 | 107,49 | 109,30 | 107,13 | 108,39 | 1,20% | - |
| 05.06.2025 | 106,54 | 108,14 | 105,90 | 107,10 | 0,51% | - |
| 04.06.2025 | 105,94 | 106,93 | 105,43 | 106,56 | 0,59% | - |
| 03.06.2025 | 103,75 | 106,41 | 103,28 | 105,93 | 1,99% | - |
| 02.06.2025 | 104,49 | 104,49 | 102,53 | 103,86 | -1,16% | - |
| 30.05.2025 | 105,91 | 106,15 | 104,18 | 105,08 | -0,32% | - |
| 29.05.2025 | 107,91 | 107,91 | 104,60 | 105,42 | -0,58% | - |
| 28.05.2025 | 106,80 | 107,23 | 105,74 | 106,04 | -0,65% | - |
| 27.05.2025 | 104,19 | 106,79 | 104,11 | 106,73 | 2,59% | - |
| 26.05.2025 | 104,43 | 104,92 | 102,92 | 104,04 | 0,00% | - |
| 23.05.2025 | 103,58 | 104,18 | 101,77 | 104,04 | 0,00% | - |
| 22.05.2025 | 102,59 | 104,80 | 101,77 | 104,04 | 1,39% | 120,00 |
| 21.05.2025 | 103,72 | 104,49 | 102,22 | 102,61 | -1,89% | - |
| 20.05.2025 | 106,08 | 106,32 | 104,22 | 104,59 | -1,67% | - |
| 19.05.2025 | 106,56 | 107,78 | 105,74 | 106,37 | -1,34% | - |
| 16.05.2025 | 106,71 | 107,95 | 106,68 | 107,82 | 0,29% | - |
| 15.05.2025 | 107,94 | 108,37 | 106,94 | 107,51 | -1,10% | - |
| 14.05.2025 | 108,66 | 108,99 | 107,84 | 108,71 | 0,10% | - |
| 13.05.2025 | 107,22 | 109,55 | 106,75 | 108,60 | 0,87% | - |
| 12.05.2025 | 101,37 | 108,33 | 101,25 | 107,66 | 7,72% | 165,00 |