132,086$
-5,36%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 137,56 | 138,14 | 131,61 | 132,18 | -5,29% | 3.356.819,00 |
| 11.03.2026 | 139,59 | 139,75 | 137,20 | 139,57 | -0,38% | 2.043.902,00 |
| 10.03.2026 | 141,40 | 142,85 | 140,02 | 140,10 | -0,72% | 1.654,00 |
| 09.03.2026 | 135,97 | 141,45 | 134,65 | 141,12 | 1,99% | 3.147.374,00 |
| 06.03.2026 | 138,94 | 140,00 | 137,83 | 138,36 | -2,71% | 2.059.751,00 |
| 05.03.2026 | 143,00 | 144,41 | 140,60 | 142,22 | -2,06% | 3.889.407,00 |
| 04.03.2026 | 147,29 | 148,30 | 144,01 | 145,21 | -0,93% | 2.656.607,00 |
| 03.03.2026 | 147,53 | 148,88 | 144,86 | 146,57 | -3,62% | 2.914.178,00 |
| 02.03.2026 | 148,00 | 152,80 | 147,98 | 152,08 | 0,88% | 2.502.327,00 |
| 27.02.2026 | 150,06 | 151,56 | 147,85 | 150,75 | -1,29% | 2.900.820,00 |
| 26.02.2026 | 149,48 | 152,80 | 148,16 | 152,72 | 2,88% | 2.675.940,00 |
| 25.02.2026 | 151,36 | 151,64 | 146,80 | 148,44 | -1,62% | 2.418.275,00 |
| 24.02.2026 | 146,01 | 151,43 | 145,47 | 150,88 | 3,69% | 2.926.332,00 |
| 23.02.2026 | 147,33 | 148,60 | 143,80 | 145,51 | -2,09% | 2.445.874,00 |
| 20.02.2026 | 150,06 | 152,25 | 146,38 | 148,62 | -1,77% | 3.140.298,00 |
| 19.02.2026 | 151,00 | 152,25 | 150,43 | 151,30 | 0,11% | 2.253.974,00 |
| 18.02.2026 | 150,21 | 153,42 | 149,33 | 151,14 | 1,54% | 3.699.431,00 |
| 17.02.2026 | 146,45 | 150,17 | 145,00 | 148,85 | 0,49% | 4.608.390,00 |
| 13.02.2026 | 145,70 | 148,99 | 144,10 | 148,13 | 2,17% | 5.181.361,00 |
| 12.02.2026 | 155,74 | 158,03 | 144,85 | 144,98 | -6,26% | 9.898.089,00 |
| 11.02.2026 | 163,30 | 165,15 | 154,50 | 154,67 | -4,34% | 7.595.454,00 |
| 10.02.2026 | 160,20 | 163,54 | 159,95 | 161,69 | 1,05% | 3.171.176,00 |
| 09.02.2026 | 157,53 | 161,02 | 157,09 | 160,01 | 1,67% | 3.058.354,00 |
| 06.02.2026 | 152,79 | 157,52 | 152,29 | 157,38 | 4,27% | 3.400.849,00 |
| 05.02.2026 | 154,61 | 156,01 | 150,05 | 150,94 | -4,06% | 5.617.203,00 |
| 04.02.2026 | 159,47 | 160,13 | 154,40 | 157,32 | 3,43% | 9.706.693,00 |
| 03.02.2026 | 150,00 | 154,04 | 149,55 | 152,10 | 2,33% | 4.908.929,00 |
| 02.02.2026 | 147,40 | 149,19 | 147,06 | 148,63 | 1,14% | 4.534.327,00 |
| 30.01.2026 | 148,78 | 151,20 | 146,01 | 146,96 | -2,49% | 4.716.954,00 |
| 29.01.2026 | 149,90 | 152,50 | 148,54 | 150,72 | 1,55% | 3.544.971,00 |
| 28.01.2026 | 147,61 | 149,69 | 146,42 | 148,42 | 0,51% | 3.351.619,00 |
| 27.01.2026 | 148,00 | 148,75 | 147,14 | 147,67 | -0,98% | 2.543.332,00 |
| 26.01.2026 | 148,29 | 149,59 | 147,69 | 149,13 | 0,98% | 1.912.519,00 |
| 23.01.2026 | 149,76 | 151,38 | 147,67 | 147,68 | -1,72% | 3.027.644,00 |
| 22.01.2026 | 150,82 | 151,74 | 149,32 | 150,26 | 0,46% | 2.061.234,00 |
| 21.01.2026 | 146,85 | 150,55 | 145,87 | 149,57 | 3,00% | 2.396.498,00 |
| 20.01.2026 | 148,00 | 148,70 | 144,00 | 145,22 | -0,52% | 2.725.499,00 |
| 19.01.2026 | 147,11 | 147,32 | 145,98 | 145,98 | -2,33% | - |
| 16.01.2026 | 148,95 | 150,57 | 148,60 | 149,46 | 0,97% | 3.438.503,00 |
| 15.01.2026 | 150,01 | 151,34 | 147,72 | 148,02 | -0,09% | 3.013.816,00 |
| 14.01.2026 | 146,13 | 148,42 | 145,88 | 148,15 | 1,23% | 4.133.241,00 |
| 13.01.2026 | 146,04 | 147,44 | 145,46 | 146,35 | 0,68% | 3.820.739,00 |
| 12.01.2026 | 143,68 | 145,91 | 143,05 | 145,36 | 0,80% | 2.266.790,00 |
| 09.01.2026 | 143,15 | 144,72 | 142,02 | 144,20 | 0,24% | 2.507.958,00 |
| 08.01.2026 | 142,10 | 144,11 | 141,41 | 143,85 | 1,20% | 2.593.533,00 |
| 07.01.2026 | 146,02 | 146,30 | 142,13 | 142,15 | -2,38% | 2.777.199,00 |
| 06.01.2026 | 142,50 | 146,19 | 142,11 | 145,62 | 1,94% | 2.978.280,00 |
| 05.01.2026 | 138,08 | 144,37 | 138,00 | 142,85 | 5,18% | 5.392.448,00 |
| 02.01.2026 | 132,99 | 136,39 | 132,68 | 135,82 | 2,34% | 1.878.977,00 |
| 31.12.2025 | 135,35 | 135,51 | 132,65 | 132,72 | -1,90% | 1.895.070,00 |
| 30.12.2025 | 135,39 | 135,95 | 134,50 | 135,29 | 0,05% | 2.241.639,00 |
| 29.12.2025 | 135,31 | 136,23 | 135,00 | 135,22 | -0,36% | 978.268,00 |
| 26.12.2025 | 136,14 | 136,24 | 135,12 | 135,71 | -0,43% | 737.358,00 |
| 24.12.2025 | 135,46 | 137,25 | 135,46 | 136,30 | 0,60% | 916.096,00 |
| 23.12.2025 | 134,66 | 136,17 | 134,40 | 135,49 | 0,37% | 1.804.486,00 |
| 22.12.2025 | 133,75 | 135,75 | 133,65 | 134,99 | 1,51% | 1.879.736,00 |
| 19.12.2025 | 132,10 | 133,27 | 131,45 | 132,98 | 1,05% | 6.014.623,00 |
| 18.12.2025 | 133,45 | 134,37 | 131,55 | 131,60 | -0,03% | 2.297.655,00 |
| 17.12.2025 | 134,30 | 135,31 | 130,50 | 131,64 | -1,83% | 3.492.137,00 |
| 16.12.2025 | 136,75 | 137,62 | 133,67 | 134,09 | -2,31% | 3.153.585,00 |
| 15.12.2025 | 137,86 | 138,14 | 136,52 | 137,26 | 0,45% | 2.073.711,00 |
| 12.12.2025 | 139,73 | 140,26 | 136,25 | 136,64 | -2,10% | 2.238.828,00 |
| 11.12.2025 | 137,00 | 140,85 | 137,00 | 139,57 | 1,87% | 2.278.722,00 |
| 10.12.2025 | 134,14 | 137,58 | 134,04 | 137,01 | 1,30% | 2.632.863,00 |
| 09.12.2025 | 135,38 | 136,89 | 135,23 | 135,25 | -0,50% | 1.642.213,00 |
| 08.12.2025 | 137,71 | 137,71 | 135,54 | 135,93 | -1,06% | 2.520.160,00 |
| 05.12.2025 | 136,34 | 138,09 | 136,00 | 137,39 | 0,55% | 1.566.168,00 |
| 04.12.2025 | 134,91 | 137,03 | 134,54 | 136,64 | 1,30% | 2.674.693,00 |
| 03.12.2025 | 131,82 | 135,10 | 131,00 | 134,89 | 2,31% | 1.994.708,00 |
| 02.12.2025 | 132,35 | 132,60 | 130,23 | 131,84 | -0,08% | 2.049.249,00 |
| 01.12.2025 | 132,17 | 133,78 | 131,87 | 131,94 | -1,08% | 2.517.691,00 |
| 28.11.2025 | 132,04 | 133,86 | 131,81 | 133,38 | 1,48% | 1.135.905,00 |
| 26.11.2025 | 131,52 | 132,38 | 130,82 | 131,44 | 0,41% | 1.484.465,00 |
| 25.11.2025 | 128,94 | 132,39 | 128,63 | 130,90 | 1,77% | 2.326.900,00 |
| 24.11.2025 | 128,88 | 130,21 | 127,24 | 128,62 | 0,31% | 2.876.762,00 |
| 21.11.2025 | 124,11 | 129,35 | 123,67 | 128,22 | 3,64% | 3.657.935,00 |
| 20.11.2025 | 129,96 | 131,19 | 123,38 | 123,72 | -3,47% | 2.901.140,00 |
| 19.11.2025 | 126,51 | 128,98 | 126,51 | 128,17 | 1,12% | 2.343.209,00 |
| 18.11.2025 | 126,37 | 127,84 | 125,83 | 126,75 | -0,14% | 2.231.925,00 |
| 17.11.2025 | 127,15 | 129,90 | 126,68 | 126,93 | -0,51% | 2.818.730,00 |
| 14.11.2025 | 126,55 | 129,37 | 125,79 | 127,58 | -0,69% | 1.955.168,00 |
| 13.11.2025 | 132,22 | 132,70 | 127,89 | 128,46 | -3,01% | 2.344.973,00 |
| 12.11.2025 | 130,30 | 134,04 | 130,21 | 132,44 | 2,25% | 2.564.920,00 |
| 11.11.2025 | 130,23 | 131,00 | 129,26 | 129,53 | -0,35% | 1.687.239,00 |
| 10.11.2025 | 130,48 | 130,56 | 127,97 | 129,99 | 0,39% | 2.506.340,00 |
| 07.11.2025 | 131,10 | 131,33 | 128,48 | 129,49 | -1,52% | 4.627.128,00 |
| 06.11.2025 | 131,73 | 134,13 | 131,28 | 131,49 | -0,72% | 3.591.283,00 |
| 05.11.2025 | 129,49 | 135,33 | 128,51 | 132,45 | -3,84% | 4.761.826,00 |
| 04.11.2025 | 137,78 | 139,50 | 137,13 | 137,74 | -1,64% | 3.854.728,00 |
| 03.11.2025 | 139,50 | 141,06 | 137,86 | 140,03 | 0,33% | 3.360.104,00 |
| 31.10.2025 | 136,61 | 140,28 | 136,45 | 139,57 | 2,01% | 4.636.939,00 |
| 30.10.2025 | 135,11 | 139,58 | 134,72 | 136,82 | 0,29% | 3.160.171,00 |
| 29.10.2025 | 134,75 | 137,82 | 134,00 | 136,43 | 1,42% | 3.356.748,00 |
| 28.10.2025 | 134,85 | 135,87 | 133,83 | 134,52 | 0,04% | 2.525.807,00 |
| 27.10.2025 | 133,39 | 134,90 | 133,18 | 134,46 | 1,34% | 2.325.543,00 |
| 24.10.2025 | 132,87 | 134,57 | 132,66 | 132,68 | -0,29% | 1.244.572,00 |
| 23.10.2025 | 130,39 | 133,07 | 130,39 | 133,07 | 2,28% | - |
| 22.10.2025 | 133,18 | 133,54 | 129,88 | 130,11 | -1,56% | 1.913.381,00 |
| 21.10.2025 | 129,98 | 133,07 | 129,27 | 132,17 | 1,40% | 1.779.540,00 |
| 20.10.2025 | 130,05 | 131,11 | 129,29 | 130,35 | 0,82% | 1.813.730,00 |