126,120€
-1,65%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 128,91 | 129,19 | 124,54 | 126,12 | -1,91% | - |
| 19.02.2026 | 128,22 | 129,32 | 126,99 | 128,57 | 0,24% | 1.840,00 |
| 18.02.2026 | 125,77 | 130,10 | 125,73 | 128,26 | 2,10% | 3.500,00 |
| 17.02.2026 | 123,96 | 126,72 | 122,81 | 125,62 | 1,01% | - |
| 16.02.2026 | 125,01 | 125,56 | 124,36 | 124,37 | -0,30% | 24.380,00 |
| 13.02.2026 | 121,59 | 125,49 | 121,26 | 124,75 | -5,09% | 500,00 |
| 12.02.2026 | 130,71 | 132,92 | 122,04 | 131,44 | 0,83% | 760,00 |
| 11.02.2026 | 136,02 | 139,19 | 130,18 | 130,36 | -4,08% | 220,00 |
| 10.02.2026 | 134,34 | 137,52 | 134,15 | 135,91 | 1,18% | - |
| 09.02.2026 | 132,96 | 135,06 | 131,44 | 134,33 | 1,03% | - |
| 06.02.2026 | 127,84 | 133,24 | 127,76 | 132,96 | 3,75% | 66,00 |
| 05.02.2026 | 132,84 | 133,21 | 127,30 | 128,15 | -3,96% | - |
| 04.02.2026 | 131,06 | 137,58 | 130,97 | 133,43 | 3,53% | - |
| 03.02.2026 | 125,94 | 130,41 | 125,77 | 128,88 | 2,30% | - |
| 02.02.2026 | 122,88 | 127,83 | 122,73 | 125,98 | 1,60% | - |
| 30.01.2026 | 125,51 | 126,83 | 123,03 | 124,00 | -1,13% | - |
| 29.01.2026 | 123,78 | 127,47 | 123,69 | 125,42 | 0,90% | - |
| 28.01.2026 | 123,16 | 125,62 | 122,72 | 124,30 | 1,23% | 68,00 |
| 27.01.2026 | 125,45 | 125,92 | 122,63 | 122,79 | -2,21% | - |
| 26.01.2026 | 124,40 | 125,91 | 124,17 | 125,56 | 0,43% | - |
| 23.01.2026 | 128,01 | 128,76 | 124,92 | 125,02 | -2,16% | - |
| 22.01.2026 | 128,14 | 129,43 | 127,38 | 127,78 | -0,05% | - |
| 21.01.2026 | 124,39 | 128,90 | 123,94 | 127,84 | 3,16% | - |
| 20.01.2026 | 126,50 | 128,29 | 122,86 | 123,93 | -1,09% | 559,00 |
| 19.01.2026 | 127,29 | 127,52 | 125,29 | 125,29 | -2,77% | - |
| 16.01.2026 | 127,72 | 129,85 | 127,48 | 128,86 | 1,08% | - |
| 15.01.2026 | 127,69 | 130,30 | 127,24 | 127,48 | 0,20% | 762,00 |
| 14.01.2026 | 125,57 | 127,41 | 125,03 | 127,23 | 1,21% | - |
| 13.01.2026 | 124,54 | 126,47 | 124,28 | 125,71 | 0,89% | - |
| 12.01.2026 | 123,04 | 125,00 | 122,33 | 124,60 | 0,48% | 1.560,00 |
| 09.01.2026 | 123,50 | 124,30 | 122,19 | 124,00 | 0,45% | - |
| 08.01.2026 | 121,33 | 123,64 | 121,27 | 123,45 | 1,29% | - |
| 07.01.2026 | 124,51 | 125,17 | 121,77 | 121,88 | -2,18% | 1.344,00 |
| 06.01.2026 | 121,87 | 125,11 | 120,96 | 124,60 | 2,11% | - |
| 05.01.2026 | 117,41 | 123,31 | 116,32 | 122,02 | 5,46% | 48,00 |
| 02.01.2026 | 113,00 | 116,38 | 112,92 | 115,70 | 1,24% | - |
| 30.12.2025 | 114,77 | 114,97 | 114,28 | 114,28 | -0,94% | - |
| 29.12.2025 | 115,27 | 116,46 | 113,10 | 115,37 | 0,37% | - |
| 23.12.2025 | 114,56 | 117,30 | 109,72 | 114,94 | 0,31% | - |
| 22.12.2025 | 113,59 | 115,12 | 59,97 | 114,58 | 2,10% | - |
| 19.12.2025 | 112,02 | 113,70 | 112,02 | 112,22 | -0,43% | 150,00 |
| 18.12.2025 | 112,10 | 114,48 | 111,96 | 112,71 | 0,91% | - |
| 17.12.2025 | 114,51 | 117,23 | 111,19 | 111,69 | -2,07% | - |
| 16.12.2025 | 116,50 | 116,78 | 113,80 | 114,05 | -2,20% | - |
| 15.12.2025 | 116,80 | 122,29 | 77,22 | 116,62 | 0,66% | - |
| 12.12.2025 | 119,20 | 119,84 | 115,79 | 115,85 | -2,98% | - |
| 11.12.2025 | 116,80 | 119,87 | 73,60 | 119,41 | 2,98% | - |
| 10.12.2025 | 116,38 | 116,47 | 113,85 | 115,96 | -0,72% | - |
| 09.12.2025 | 116,78 | 117,89 | 116,31 | 116,80 | 0,09% | - |
| 08.12.2025 | 118,46 | 119,32 | 116,50 | 116,70 | -1,00% | - |
| 05.12.2025 | 117,56 | 118,76 | 112,96 | 117,88 | 0,73% | - |
| 04.12.2025 | 115,94 | 117,55 | 115,22 | 117,03 | 1,64% | - |
| 03.12.2025 | 113,44 | 115,70 | 112,46 | 115,14 | 1,48% | - |
| 02.12.2025 | 113,55 | 115,25 | 112,14 | 113,46 | -0,23% | - |
| 01.12.2025 | 114,38 | 115,30 | 113,36 | 113,72 | -0,70% | - |
| 28.11.2025 | 113,58 | 115,39 | 113,58 | 114,52 | 1,07% | - |
| 27.11.2025 | 113,35 | 113,56 | 113,29 | 113,31 | -0,26% | - |
| 26.11.2025 | 113,28 | 114,60 | 113,09 | 113,60 | -0,02% | 300,00 |
| 25.11.2025 | 111,51 | 114,35 | 110,92 | 113,62 | 1,65% | - |
| 24.11.2025 | 112,86 | 113,85 | 110,54 | 111,78 | 0,25% | - |
| 21.11.2025 | 107,56 | 112,41 | 107,16 | 111,50 | 1,01% | - |
| 20.11.2025 | 111,98 | 113,57 | 109,97 | 110,39 | -0,45% | - |
| 19.11.2025 | 109,35 | 111,62 | 109,35 | 110,89 | 1,27% | - |
| 18.11.2025 | 108,89 | 109,90 | 108,21 | 109,50 | 0,27% | - |
| 17.11.2025 | 109,95 | 112,02 | 109,11 | 109,20 | -0,75% | 465,00 |
| 14.11.2025 | 109,87 | 111,53 | 108,42 | 110,02 | 0,09% | - |
| 13.11.2025 | 114,59 | 114,63 | 109,30 | 109,92 | -3,66% | - |
| 12.11.2025 | 112,02 | 115,64 | 111,90 | 114,10 | 2,26% | - |
| 11.11.2025 | 112,54 | 113,65 | 111,58 | 111,58 | -0,73% | - |
| 10.11.2025 | 113,02 | 113,62 | 110,87 | 112,40 | 0,16% | - |
| 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 |