92,000€
-10,45%
Echtzeit-Aktienkurs Emerson Electric Co
Bid:
Ask:
Aktienkurse zur Emerson Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 99,39 | 99,39 | 92,14 | 92,35 | -10,14% | 87,00 |
| 02.04.2025 | 101,78 | 103,14 | 100,34 | 102,77 | 0,81% | - |
| 01.04.2025 | 101,07 | 102,18 | 100,18 | 101,94 | 0,54% | - |
| 31.03.2025 | 99,70 | 101,90 | 98,66 | 101,39 | 1,49% | - |
| 28.03.2025 | 103,78 | 104,00 | 99,55 | 99,90 | -6,18% | - |
| 27.03.2025 | 105,62 | 106,54 | 103,17 | 106,48 | -1,32% | - |
| 26.03.2025 | 106,77 | 107,92 | 105,21 | 107,90 | -1,88% | 28,00 |
| 25.03.2025 | 106,77 | 109,99 | 106,12 | 109,97 | 3,33% | - |
| 24.03.2025 | 104,16 | 107,13 | 104,16 | 106,43 | 5,15% | - |
| 21.03.2025 | 103,22 | 108,26 | 101,22 | 101,22 | -3,46% | - |
| 20.03.2025 | 103,39 | 104,85 | 100,91 | 104,84 | 2,89% | - |
| 19.03.2025 | 102,13 | 103,68 | 101,46 | 101,90 | -2,85% | - |
| 18.03.2025 | 103,90 | 104,89 | 99,73 | 104,89 | -1,36% | - |
| 17.03.2025 | 102,49 | 106,91 | 101,99 | 106,33 | -0,72% | - |
| 14.03.2025 | 101,10 | 107,10 | 100,54 | 107,10 | 6,17% | - |
| 13.03.2025 | 101,86 | 104,23 | 100,04 | 100,88 | -4,31% | - |
| 12.03.2025 | 101,71 | 105,42 | 101,12 | 105,42 | 4,64% | - |
| 11.03.2025 | 103,10 | 103,18 | 99,66 | 100,75 | -2,77% | 15,00 |
| 10.03.2025 | 107,90 | 109,04 | 102,32 | 103,62 | -5,21% | 144,00 |
| 07.03.2025 | 107,46 | 109,61 | 105,96 | 109,32 | 1,33% | - |
| 06.03.2025 | 107,24 | 108,28 | 104,94 | 107,89 | 0,50% | 4.400,00 |
| 05.03.2025 | 107,85 | 108,03 | 105,63 | 107,35 | -0,12% | 61,00 |
| 04.03.2025 | 111,92 | 111,92 | 106,88 | 107,48 | -3,72% | 330,00 |
| 03.03.2025 | 116,94 | 117,22 | 111,20 | 111,63 | -4,79% | - |
| 28.02.2025 | 114,77 | 117,35 | 114,54 | 117,24 | 1,61% | 30,00 |
| 27.02.2025 | 114,63 | 117,24 | 114,38 | 115,38 | 0,94% | - |
| 26.02.2025 | 114,33 | 115,76 | 113,93 | 114,31 | 0,41% | - |
| 25.02.2025 | 115,27 | 115,69 | 112,58 | 113,84 | -1,30% | - |
| 24.02.2025 | 116,54 | 117,25 | 114,58 | 115,34 | -0,98% | - |
| 21.02.2025 | 118,89 | 119,45 | 115,54 | 116,48 | -1,95% | - |
| 20.02.2025 | 119,04 | 119,17 | 117,46 | 118,80 | -0,50% | - |
| 19.02.2025 | 119,65 | 119,81 | 117,98 | 119,40 | -0,18% | - |
| 18.02.2025 | 116,23 | 120,30 | 116,15 | 119,62 | 3,12% | - |
| 17.02.2025 | 116,50 | 116,75 | 115,50 | 116,00 | -1,26% | - |
| 14.02.2025 | 119,45 | 119,96 | 117,18 | 117,48 | -1,56% | - |
| 13.02.2025 | 119,57 | 120,37 | 118,55 | 119,34 | -0,38% | 240,00 |
| 12.02.2025 | 122,50 | 122,74 | 119,31 | 119,79 | -2,20% | - |
| 11.02.2025 | 122,72 | 122,82 | 121,50 | 122,49 | -0,41% | - |
| 10.02.2025 | 120,69 | 122,99 | 120,63 | 122,99 | 2,14% | - |
| 07.02.2025 | 122,80 | 123,19 | 119,87 | 120,41 | -1,91% | - |
| 06.02.2025 | 120,27 | 123,43 | 120,21 | 122,76 | 2,95% | - |
| 05.02.2025 | 122,51 | 123,54 | 117,47 | 119,24 | -3,05% | - |
| 04.02.2025 | 123,97 | 125,88 | 122,95 | 122,99 | -0,93% | - |
| 03.02.2025 | 124,98 | 125,26 | 122,41 | 124,15 | -0,89% | 180,00 |
| 31.01.2025 | 125,78 | 127,05 | 124,51 | 125,26 | -0,02% | 800,00 |
| 30.01.2025 | 123,92 | 126,34 | 122,98 | 125,29 | 1,24% | - |
| 29.01.2025 | 124,50 | 125,61 | 123,67 | 123,75 | -0,73% | - |
| 28.01.2025 | 123,33 | 125,35 | 122,06 | 124,66 | 1,37% | - |
| 27.01.2025 | 123,85 | 124,01 | 121,23 | 122,98 | -1,16% | 800,00 |
| 24.01.2025 | 125,37 | 125,88 | 124,25 | 124,42 | -1,16% | 800,00 |
| 23.01.2025 | 124,77 | 126,62 | 123,81 | 125,88 | 0,90% | - |
| 22.01.2025 | 124,40 | 126,20 | 124,29 | 124,76 | 0,40% | - |
| 21.01.2025 | 121,35 | 124,32 | 120,25 | 124,26 | 2,70% | - |
| 20.01.2025 | 121,17 | 121,83 | 120,86 | 120,99 | -0,20% | 48,00 |
| 17.01.2025 | 119,99 | 121,82 | 119,81 | 121,23 | 1,27% | 4,00 |
| 16.01.2025 | 117,46 | 119,89 | 116,96 | 119,71 | 2,09% | - |
| 15.01.2025 | 116,43 | 118,39 | 116,23 | 117,26 | 0,83% | - |
| 14.01.2025 | 115,88 | 117,03 | 115,27 | 116,29 | 0,30% | 27,00 |
| 13.01.2025 | 115,25 | 116,11 | 114,19 | 115,94 | 0,74% | 15,00 |
| 10.01.2025 | 116,79 | 117,00 | 114,50 | 115,09 | -1,31% | - |
| 09.01.2025 | 116,63 | 116,87 | 116,38 | 116,62 | 0,00% | - |
| 08.01.2025 | 116,76 | 117,40 | 115,23 | 116,62 | -0,02% | - |
| 07.01.2025 | 117,32 | 118,60 | 115,57 | 116,64 | -0,75% | 449,00 |
| 06.01.2025 | 119,69 | 119,95 | 117,24 | 117,52 | -1,89% | - |
| 03.01.2025 | 119,09 | 119,91 | 118,29 | 119,78 | 0,59% | - |
| 02.01.2025 | 119,79 | 121,73 | 118,24 | 119,08 | -0,18% | - |
| 30.12.2024 | 120,36 | 120,51 | 119,29 | 119,29 | -1,10% | - |
| 27.12.2024 | 121,32 | 121,42 | 119,81 | 120,62 | 1,24% | - |
| 23.12.2024 | 119,77 | 120,29 | 117,98 | 119,14 | 0,18% | 99,00 |
| 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% | - |