118,100€
0,30%
Echtzeit-Aktienkurs Emerson Electric Co
Bid:
Ask:
Aktienkurse zur Emerson Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 117,95 | 118,98 | 117,25 | 118,10 | 0,36% | - |
| 13.05.2026 | 116,98 | 118,23 | 115,48 | 117,68 | 0,62% | - |
| 12.05.2026 | 118,48 | 118,70 | 114,73 | 116,95 | -1,16% | 1.350,00 |
| 11.05.2026 | 119,95 | 121,40 | 118,20 | 118,33 | -1,35% | 1.140,00 |
| 08.05.2026 | 120,33 | 121,28 | 118,63 | 119,95 | -0,19% | 3.500,00 |
| 07.05.2026 | 126,15 | 126,38 | 119,15 | 120,18 | -4,55% | - |
| 06.05.2026 | 117,65 | 127,13 | 117,55 | 125,90 | 6,38% | - |
| 05.05.2026 | 116,15 | 120,15 | 115,95 | 118,35 | 2,16% | - |
| 04.05.2026 | 117,50 | 119,08 | 115,85 | 115,85 | -3,22% | 2.196,00 |
| 30.04.2026 | 116,35 | 120,13 | 115,83 | 119,70 | 2,35% | 960,00 |
| 29.04.2026 | 118,55 | 118,98 | 116,70 | 116,95 | -1,08% | 500,00 |
| 28.04.2026 | 120,80 | 121,55 | 118,08 | 118,23 | -2,09% | - |
| 27.04.2026 | 120,30 | 121,70 | 118,95 | 120,75 | 0,10% | - |
| 24.04.2026 | 120,78 | 122,43 | 119,70 | 120,63 | -1,09% | - |
| 23.04.2026 | 120,38 | 122,40 | 119,55 | 121,95 | -0,10% | - |
| 22.04.2026 | 123,85 | 125,13 | 121,78 | 122,08 | -1,15% | 288,00 |
| 21.04.2026 | 124,90 | 126,15 | 123,08 | 123,50 | -0,82% | 114,00 |
| 20.04.2026 | 123,63 | 124,83 | 123,10 | 124,53 | 0,14% | 36,00 |
| 17.04.2026 | 119,45 | 124,73 | 119,35 | 124,35 | 4,39% | - |
| 16.04.2026 | 119,00 | 120,40 | 118,38 | 119,13 | 0,11% | - |
| 15.04.2026 | 120,08 | 122,33 | 118,40 | 119,00 | -2,92% | 2.180,00 |
| 14.04.2026 | 122,73 | 123,40 | 121,53 | 122,58 | -0,22% | - |
| 13.04.2026 | 121,23 | 122,95 | 121,13 | 122,85 | 0,33% | - |
| 10.04.2026 | 123,63 | 124,23 | 122,45 | 122,45 | -0,93% | - |
| 09.04.2026 | 122,20 | 124,23 | 121,48 | 123,60 | 1,08% | - |
| 08.04.2026 | 120,80 | 124,05 | 119,10 | 122,28 | 5,27% | - |
| 07.04.2026 | 114,08 | 116,33 | 113,33 | 116,15 | 1,72% | - |
| 02.04.2026 | 113,40 | 115,33 | 111,41 | 114,19 | -0,07% | - |
| 01.04.2026 | 113,52 | 115,63 | 113,48 | 114,27 | 5,42% | - |
| 31.03.2026 | 108,86 | 109,63 | 108,40 | 108,40 | 0,74% | - |
| 30.03.2026 | 109,07 | 110,59 | 107,08 | 107,60 | -1,01% | 72,00 |
| 27.03.2026 | 109,48 | 110,61 | 107,28 | 108,70 | -0,59% | 1.500,00 |
| 26.03.2026 | 112,75 | 112,98 | 109,31 | 109,34 | -2,93% | - |
| 25.03.2026 | 112,40 | 114,35 | 111,91 | 112,64 | 0,05% | - |
| 24.03.2026 | 112,07 | 113,04 | 110,07 | 112,58 | 0,67% | - |
| 23.03.2026 | 109,81 | 114,83 | 108,08 | 111,83 | 0,75% | - |
| 20.03.2026 | 112,32 | 112,82 | 109,68 | 111,00 | -0,86% | - |
| 19.03.2026 | 113,40 | 113,57 | 109,95 | 111,96 | -1,03% | - |
| 18.03.2026 | 115,46 | 116,08 | 112,99 | 113,13 | -1,51% | - |
| 17.03.2026 | 114,70 | 116,53 | 112,95 | 114,86 | -0,63% | - |
| 16.03.2026 | 116,49 | 117,22 | 114,82 | 115,59 | -0,16% | - |
| 13.03.2026 | 114,68 | 117,32 | 114,44 | 115,78 | 0,63% | - |
| 12.03.2026 | 119,87 | 120,41 | 114,34 | 115,06 | -4,49% | - |
| 11.03.2026 | 120,67 | 121,12 | 118,49 | 120,47 | -0,27% | - |
| 10.03.2026 | 122,60 | 122,78 | 120,59 | 120,80 | -0,97% | 5.782,00 |
| 09.03.2026 | 117,12 | 122,25 | 116,38 | 121,98 | 2,31% | - |
| 06.03.2026 | 122,70 | 123,18 | 118,88 | 119,23 | -2,72% | - |
| 05.03.2026 | 124,79 | 125,26 | 121,47 | 122,56 | -1,75% | - |
| 04.03.2026 | 125,66 | 127,15 | 123,98 | 124,74 | -1,14% | 3.234,00 |
| 03.03.2026 | 128,62 | 129,05 | 125,43 | 126,18 | -3,00% | 500,00 |
| 02.03.2026 | 126,94 | 130,45 | 125,86 | 130,08 | 1,94% | 2.548,00 |
| 27.02.2026 | 128,71 | 128,98 | 125,33 | 127,60 | -1,05% | 3.070,00 |
| 26.02.2026 | 126,17 | 129,53 | 125,29 | 128,96 | 2,55% | - |
| 25.02.2026 | 127,80 | 128,73 | 124,53 | 125,75 | -1,81% | - |
| 24.02.2026 | 123,74 | 128,56 | 123,44 | 128,07 | 3,73% | 2.000,00 |
| 23.02.2026 | 124,72 | 125,95 | 121,97 | 123,46 | -2,11% | 680,00 |
| 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% | - |