128,625€
0,33%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 128,65 | 128,90 | 128,40 | 128,63 | 0,19% | - |
| 17.09.2026 | 127,98 | 129,83 | 127,73 | 128,38 | 1,00% | - |
| 16.09.2026 | 127,53 | 129,13 | 126,00 | 127,10 | -0,20% | - |
| 15.09.2026 | 128,77 | 129,95 | 126,38 | 127,35 | -0,86% | - |
| 14.09.2026 | 131,00 | 131,75 | 126,90 | 128,45 | -2,13% | - |
| 11.09.2026 | 128,27 | 131,30 | 128,02 | 131,25 | 3,10% | 4.971,00 |
| 10.09.2026 | 129,70 | 129,93 | 126,23 | 127,30 | -1,55% | - |
| 09.09.2026 | 131,08 | 131,25 | 129,25 | 129,30 | -1,22% | - |
| 08.09.2026 | 132,43 | 132,73 | 130,58 | 130,90 | -1,13% | - |
| 07.09.2026 | 131,02 | 132,73 | 130,95 | 132,40 | 0,61% | - |
| 04.09.2026 | 129,15 | 132,23 | 128,83 | 131,60 | 1,90% | - |
| 03.09.2026 | 128,68 | 129,80 | 126,58 | 129,15 | 0,43% | - |
| 02.09.2026 | 127,43 | 129,93 | 126,35 | 128,60 | 0,94% | 5.800,00 |
| 01.09.2026 | 131,52 | 131,83 | 126,90 | 127,40 | -2,93% | - |
| 31.08.2026 | 134,08 | 134,30 | 130,95 | 131,25 | -2,02% | - |
| 28.08.2026 | 135,13 | 138,52 | 133,20 | 133,95 | -1,03% | 2.250,00 |
| 27.08.2026 | 136,00 | 137,23 | 134,40 | 135,35 | -0,33% | - |
| 26.08.2026 | 132,88 | 136,25 | 132,75 | 135,80 | 2,36% | - |
| 25.08.2026 | 135,20 | 136,35 | 132,43 | 132,68 | -1,83% | - |
| 24.08.2026 | 134,58 | 135,58 | 133,90 | 135,15 | 0,41% | - |
| 21.08.2026 | 132,40 | 134,80 | 132,38 | 134,60 | 1,57% | - |
| 20.08.2026 | 135,15 | 135,77 | 132,08 | 132,52 | -1,76% | - |
| 19.08.2026 | 136,02 | 138,48 | 134,68 | 134,90 | -1,03% | 4.118,00 |
| 18.08.2026 | 139,63 | 140,68 | 136,30 | 136,30 | -2,61% | 170,00 |
| 17.08.2026 | 140,77 | 141,77 | 139,43 | 139,95 | -0,78% | - |
| 14.08.2026 | 140,88 | 143,25 | 140,18 | 141,05 | -0,98% | - |
| 13.08.2026 | 142,20 | 143,23 | 138,58 | 142,45 | -0,04% | - |
| 12.08.2026 | 142,48 | 144,25 | 141,23 | 142,50 | 0,49% | 5.400,00 |
| 11.08.2026 | 137,43 | 142,40 | 136,77 | 141,80 | 3,09% | 1.740,00 |
| 10.08.2026 | 137,98 | 138,88 | 136,25 | 137,55 | 0,47% | 11.350,00 |
| 07.08.2026 | 135,88 | 138,40 | 135,65 | 136,90 | 0,62% | - |
| 06.08.2026 | 141,05 | 142,00 | 135,43 | 136,05 | -3,25% | 2.406,00 |
| 05.08.2026 | 137,85 | 142,80 | 132,40 | 140,63 | 2,03% | 8.360,00 |
| 04.08.2026 | 134,63 | 138,08 | 132,27 | 137,83 | 2,43% | - |
| 03.08.2026 | 130,58 | 134,65 | 130,08 | 134,55 | 3,56% | 190,00 |
| 31.07.2026 | 129,77 | 131,10 | 128,93 | 129,93 | 0,74% | - |
| 30.07.2026 | 127,33 | 130,02 | 127,10 | 128,98 | 1,22% | 120,00 |
| 29.07.2026 | 133,00 | 133,45 | 126,90 | 127,43 | -4,41% | - |
| 28.07.2026 | 131,35 | 133,68 | 130,18 | 133,30 | 1,48% | 110,00 |
| 27.07.2026 | 130,98 | 132,30 | 129,20 | 131,35 | 0,94% | 1.205,00 |
| 24.07.2026 | 127,38 | 131,02 | 126,93 | 130,13 | 2,16% | 55,00 |
| 23.07.2026 | 121,95 | 128,08 | 121,13 | 127,38 | 4,09% | 115,00 |
| 22.07.2026 | 122,00 | 123,43 | 121,18 | 122,38 | 0,23% | 560,00 |
| 21.07.2026 | 120,05 | 123,03 | 119,45 | 122,10 | 2,05% | - |
| 20.07.2026 | 121,78 | 123,53 | 118,60 | 119,65 | -1,89% | - |
| 17.07.2026 | 121,60 | 124,43 | 120,43 | 121,95 | 0,37% | - |
| 16.07.2026 | 118,90 | 121,70 | 116,95 | 121,50 | 2,23% | - |
| 15.07.2026 | 119,10 | 119,85 | 117,78 | 118,85 | -0,29% | - |
| 14.07.2026 | 118,75 | 120,23 | 117,38 | 119,20 | 0,21% | - |
| 13.07.2026 | 121,33 | 121,98 | 118,55 | 118,95 | -2,16% | - |
| 10.07.2026 | 120,43 | 122,75 | 120,38 | 121,58 | 0,83% | - |
| 09.07.2026 | 119,75 | 121,95 | 119,15 | 120,58 | 1,45% | - |
| 08.07.2026 | 120,60 | 121,38 | 117,78 | 118,85 | -1,61% | 27.200,00 |
| 07.07.2026 | 123,85 | 124,68 | 119,88 | 120,80 | -2,30% | - |
| 06.07.2026 | 122,20 | 124,00 | 121,93 | 123,65 | 0,75% | - |
| 03.07.2026 | 121,70 | 123,43 | 121,43 | 122,73 | 0,88% | 6.700,00 |
| 02.07.2026 | 122,53 | 124,33 | 120,13 | 121,65 | -0,80% | 13.480,00 |
| 01.07.2026 | 125,10 | 126,78 | 122,60 | 122,63 | -2,10% | - |
| 30.06.2026 | 125,53 | 126,18 | 124,40 | 125,25 | 0,16% | - |
| 29.06.2026 | 126,80 | 127,45 | 124,03 | 125,05 | -0,71% | 300,00 |
| 26.06.2026 | 127,38 | 127,95 | 124,45 | 125,95 | -1,45% | - |
| 25.06.2026 | 124,43 | 129,43 | 124,43 | 127,80 | 2,57% | 185,00 |
| 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 |