124,600€
-1,27%
Echtzeit-Aktienkurs Emerson Electric Co
Bid:
Ask:
Aktienkurse zur Emerson Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 125,83 | 127,63 | 124,10 | 124,60 | -0,95% | - |
| 23.06.2026 | 131,10 | 131,13 | 125,78 | 125,80 | -4,28% | 1.378,00 |
| 22.06.2026 | 130,88 | 132,83 | 130,80 | 131,43 | -0,44% | - |
| 19.06.2026 | 131,45 | 135,00 | 131,30 | 132,00 | 0,23% | 4.042,00 |
| 18.06.2026 | 129,95 | 133,18 | 129,25 | 131,70 | 1,62% | - |
| 17.06.2026 | 128,18 | 132,02 | 128,05 | 129,60 | 1,07% | - |
| 16.06.2026 | 126,53 | 130,75 | 126,18 | 128,23 | 1,00% | - |
| 15.06.2026 | 124,38 | 128,73 | 124,35 | 126,95 | 2,67% | - |
| 12.06.2026 | 123,63 | 124,50 | 122,33 | 123,65 | 0,73% | - |
| 11.06.2026 | 119,15 | 123,08 | 118,48 | 122,75 | 3,32% | 222,00 |
| 10.06.2026 | 123,13 | 124,73 | 118,35 | 118,80 | -2,98% | 490,00 |
| 09.06.2026 | 120,63 | 123,53 | 119,65 | 122,45 | 1,47% | 180,00 |
| 08.06.2026 | 119,35 | 121,35 | 119,33 | 120,68 | 0,69% | 26.550,00 |
| 05.06.2026 | 122,25 | 122,65 | 119,18 | 119,85 | -2,16% | - |
| 04.06.2026 | 121,35 | 122,95 | 121,18 | 122,50 | 0,82% | 1.810,00 |
| 03.06.2026 | 122,08 | 123,30 | 120,85 | 121,50 | -0,18% | - |
| 02.06.2026 | 121,25 | 123,18 | 120,53 | 121,73 | -0,06% | - |
| 01.06.2026 | 123,53 | 124,00 | 120,95 | 121,80 | -1,30% | 110,00 |
| 29.05.2026 | 121,90 | 124,63 | 121,35 | 123,40 | 1,54% | - |
| 28.05.2026 | 120,45 | 122,38 | 119,08 | 121,53 | 1,12% | - |
| 27.05.2026 | 121,28 | 122,45 | 119,85 | 120,18 | -0,83% | - |
| 26.05.2026 | 118,38 | 121,38 | 117,88 | 121,18 | 2,09% | 900,00 |
| 25.05.2026 | 118,53 | 118,80 | 118,45 | 118,70 | 0,96% | - |
| 22.05.2026 | 116,38 | 118,35 | 115,90 | 117,58 | 1,29% | - |
| 21.05.2026 | 114,18 | 116,33 | 113,05 | 116,08 | 1,60% | 925,00 |
| 20.05.2026 | 112,58 | 115,23 | 111,95 | 114,25 | 1,49% | 4.180,00 |
| 19.05.2026 | 113,38 | 114,53 | 110,40 | 112,58 | -0,60% | - |
| 18.05.2026 | 114,00 | 114,50 | 112,58 | 113,25 | -1,07% | - |
| 15.05.2026 | 117,65 | 117,73 | 112,85 | 114,48 | -3,07% | - |
| 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% | - |