131,702$
-1,99%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 133,92 | 133,99 | 131,44 | 131,75 | -1,95% | 3.316.428,00 |
| 14.08.2025 | 134,10 | 135,06 | 132,86 | 134,37 | -0,47% | 3.193.373,00 |
| 13.08.2025 | 133,43 | 135,14 | 133,03 | 135,00 | 1,54% | 3.274.222,00 |
| 12.08.2025 | 131,69 | 133,36 | 131,14 | 132,95 | 0,75% | 3.713.846,00 |
| 11.08.2025 | 133,00 | 133,32 | 131,73 | 131,96 | -0,59% | 2.259.160,00 |
| 08.08.2025 | 133,21 | 134,16 | 131,80 | 132,74 | -0,07% | 2.443.667,00 |
| 07.08.2025 | 135,75 | 135,99 | 131,00 | 132,83 | -0,82% | 5.119.873,00 |
| 06.08.2025 | 130,79 | 134,39 | 123,71 | 133,93 | -4,72% | 12.875.834,00 |
| 05.08.2025 | 142,52 | 143,14 | 139,37 | 140,57 | -1,44% | 5.765.293,00 |
| 04.08.2025 | 142,50 | 143,14 | 141,61 | 142,62 | 0,59% | 4.189.904,00 |
| 01.08.2025 | 142,11 | 142,48 | 139,82 | 141,78 | -2,56% | 4.078.741,00 |
| 31.07.2025 | 146,58 | 147,25 | 144,95 | 145,51 | -0,38% | 4.561.759,00 |
| 30.07.2025 | 147,62 | 147,65 | 145,23 | 146,06 | -1,05% | 3.815.277,00 |
| 29.07.2025 | 149,87 | 150,27 | 146,14 | 147,61 | -1,25% | 3.428.161,00 |
| 28.07.2025 | 149,69 | 149,83 | 148,76 | 149,48 | -0,10% | 2.528.643,00 |
| 25.07.2025 | 147,49 | 149,84 | 146,59 | 149,63 | 1,91% | 2.594.158,00 |
| 24.07.2025 | 146,44 | 147,57 | 146,19 | 146,82 | -0,04% | 3.024.572,00 |
| 23.07.2025 | 145,34 | 147,02 | 145,17 | 146,88 | 1,76% | 2.996.618,00 |
| 22.07.2025 | 143,04 | 144,94 | 141,90 | 144,34 | 1,00% | 2.684.507,00 |
| 21.07.2025 | 144,62 | 144,94 | 142,86 | 142,91 | -0,92% | 1.986.235,00 |
| 18.07.2025 | 144,97 | 145,28 | 143,50 | 144,23 | -0,11% | 1.918.401,00 |
| 17.07.2025 | 141,00 | 144,56 | 140,50 | 144,39 | 2,92% | 3.394.393,00 |
| 16.07.2025 | 140,43 | 140,86 | 138,43 | 140,30 | 0,44% | 3.253.660,00 |
| 15.07.2025 | 140,38 | 141,10 | 139,28 | 139,69 | -0,15% | 2.311.834,00 |
| 14.07.2025 | 139,75 | 140,07 | 138,91 | 139,90 | -0,14% | 1.636.155,00 |
| 11.07.2025 | 139,64 | 140,62 | 139,07 | 140,10 | -0,41% | 2.107.746,00 |
| 10.07.2025 | 139,91 | 142,32 | 139,59 | 140,67 | 0,62% | 2.237.617,00 |
| 09.07.2025 | 139,65 | 139,91 | 138,02 | 139,80 | 0,77% | 1.939.767,00 |
| 08.07.2025 | 138,65 | 139,65 | 138,32 | 138,73 | 0,24% | 3.312.537,00 |
| 07.07.2025 | 139,15 | 139,66 | 137,50 | 138,40 | -0,97% | 5.800.867,00 |
| 03.07.2025 | 138,11 | 139,90 | 137,86 | 139,76 | 1,43% | 1.475.984,00 |
| 02.07.2025 | 135,65 | 138,12 | 134,66 | 137,79 | 1,68% | 2.874.574,00 |
| 01.07.2025 | 132,83 | 135,96 | 132,60 | 135,51 | 1,64% | 2.724.815,00 |
| 30.06.2025 | 133,34 | 133,56 | 132,47 | 133,33 | 0,12% | 2.277.870,00 |
| 27.06.2025 | 133,41 | 134,15 | 132,33 | 133,17 | 0,33% | 4.286.977,00 |
| 26.06.2025 | 130,06 | 133,01 | 130,02 | 132,73 | 2,54% | 3.009.478,00 |
| 25.06.2025 | 130,98 | 130,99 | 129,03 | 129,44 | -0,99% | 2.589.404,00 |
| 24.06.2025 | 130,29 | 131,33 | 129,64 | 130,73 | 1,02% | 2.723.076,00 |
| 23.06.2025 | 128,31 | 129,57 | 126,80 | 129,41 | 0,84% | 1.901.243,00 |
| 20.06.2025 | 129,45 | 129,84 | 127,85 | 128,33 | -0,26% | 5.780.119,00 |
| 18.06.2025 | 127,17 | 130,07 | 127,02 | 128,66 | 1,01% | 2.429.527,00 |
| 17.06.2025 | 128,09 | 128,87 | 127,35 | 127,37 | -1,02% | 2.788.013,00 |
| 16.06.2025 | 127,09 | 128,93 | 126,45 | 128,68 | 2,50% | 2.853.704,00 |
| 13.06.2025 | 125,91 | 126,94 | 125,25 | 125,54 | -0,93% | 3.368.306,00 |
| 12.06.2025 | 125,22 | 126,86 | 124,75 | 126,72 | 0,18% | 3.605.705,00 |
| 11.06.2025 | 126,25 | 128,00 | 125,71 | 126,49 | -0,35% | 3.488.625,00 |
| 10.06.2025 | 125,80 | 127,08 | 125,17 | 126,94 | 1,07% | 3.314.763,00 |
| 09.06.2025 | 124,36 | 126,48 | 124,00 | 125,60 | 1,69% | 3.303.746,00 |
| 06.06.2025 | 124,07 | 124,45 | 122,11 | 123,51 | 0,82% | 2.668.600,00 |
| 05.06.2025 | 122,17 | 123,67 | 121,56 | 122,50 | 0,73% | 2.823.469,00 |
| 04.06.2025 | 120,68 | 122,17 | 120,47 | 121,61 | 1,01% | 2.481.118,00 |
| 03.06.2025 | 118,97 | 121,03 | 118,48 | 120,39 | 1,29% | 2.626.947,00 |
| 02.06.2025 | 119,04 | 119,16 | 117,16 | 118,86 | -0,44% | 2.102.153,00 |
| 30.05.2025 | 119,60 | 119,65 | 118,16 | 119,38 | -0,45% | 4.057.168,00 |
| 29.05.2025 | 120,62 | 120,62 | 118,87 | 119,92 | 0,15% | 1.990.244,00 |
| 28.05.2025 | 121,00 | 121,49 | 119,38 | 119,74 | -1,02% | 2.372.694,00 |
| 27.05.2025 | 119,97 | 121,02 | 118,87 | 120,97 | 2,31% | 2.591.992,00 |
| 23.05.2025 | 114,95 | 118,44 | 114,91 | 118,24 | 0,76% | 4.430.967,00 |
| 22.05.2025 | 115,55 | 118,25 | 114,83 | 117,35 | 1,03% | 3.058.506,00 |
| 21.05.2025 | 117,37 | 118,52 | 116,10 | 116,15 | -1,56% | 2.243.610,00 |
| 20.05.2025 | 119,07 | 119,38 | 117,46 | 117,99 | -1,33% | 2.770.708,00 |
| 19.05.2025 | 119,07 | 120,12 | 118,77 | 119,58 | -0,85% | 2.651.858,00 |
| 16.05.2025 | 120,20 | 120,71 | 119,31 | 120,61 | 0,30% | 2.712.225,00 |
| 15.05.2025 | 120,93 | 121,25 | 119,59 | 120,25 | -1,00% | 2.496.554,00 |
| 14.05.2025 | 121,57 | 122,24 | 121,10 | 121,47 | -0,02% | 3.305.142,00 |
| 13.05.2025 | 119,57 | 122,62 | 119,02 | 121,49 | 1,74% | 3.944.255,00 |
| 12.05.2025 | 117,94 | 120,14 | 117,01 | 119,41 | 6,10% | 4.028.434,00 |
| 09.05.2025 | 113,26 | 113,54 | 112,00 | 112,55 | 0,15% | 2.581.418,00 |
| 08.05.2025 | 111,04 | 113,44 | 109,53 | 112,38 | 2,29% | 3.481.469,00 |
| 07.05.2025 | 114,96 | 115,00 | 108,37 | 109,86 | 2,41% | 5.066.125,00 |
| 06.05.2025 | 106,89 | 108,56 | 106,53 | 107,27 | -1,02% | 4.424.879,00 |
| 05.05.2025 | 107,10 | 109,25 | 106,74 | 108,38 | 0,06% | 2.551.561,00 |
| 02.05.2025 | 108,00 | 109,39 | 106,51 | 108,32 | 2,37% | 2.569.992,00 |
| 01.05.2025 | 105,56 | 107,02 | 104,52 | 105,81 | 0,67% | 2.687.189,00 |
| 30.04.2025 | 103,89 | 105,33 | 102,84 | 105,11 | 0,02% | 3.842.208,00 |
| 29.04.2025 | 104,28 | 105,40 | 103,80 | 105,09 | 0,56% | 1.635.313,00 |
| 28.04.2025 | 105,28 | 106,30 | 103,42 | 104,50 | -0,74% | 2.676.572,00 |
| 25.04.2025 | 104,62 | 105,97 | 104,52 | 105,28 | 0,22% | 2.636.092,00 |
| 24.04.2025 | 101,20 | 105,24 | 100,69 | 105,05 | 3,94% | 2.762.752,00 |
| 23.04.2025 | 103,31 | 106,79 | 100,79 | 101,07 | 1,28% | 3.838.128,00 |
| 22.04.2025 | 97,65 | 100,11 | 97,61 | 99,79 | 3,50% | 2.797.670,00 |
| 21.04.2025 | 98,32 | 98,54 | 95,31 | 96,42 | -3,16% | 2.721.637,00 |
| 17.04.2025 | 99,20 | 101,05 | 99,20 | 99,57 | 0,91% | 2.879.178,00 |
| 16.04.2025 | 98,45 | 100,36 | 97,72 | 98,67 | -1,76% | 2.460.362,00 |
| 15.04.2025 | 100,57 | 101,64 | 99,88 | 100,44 | -0,59% | 2.972.896,00 |
| 14.04.2025 | 101,75 | 102,16 | 99,74 | 101,04 | 0,55% | 3.387.971,00 |
| 11.04.2025 | 99,19 | 101,35 | 97,61 | 100,49 | 0,76% | 3.621.147,00 |
| 10.04.2025 | 101,46 | 102,32 | 96,01 | 99,73 | -4,50% | 3.565.956,00 |
| 09.04.2025 | 93,00 | 105,07 | 92,36 | 104,43 | 10,92% | 4.978.078,00 |
| 08.04.2025 | 100,00 | 100,45 | 91,94 | 94,15 | -2,91% | 4.820.033,00 |
| 07.04.2025 | 93,93 | 99,91 | 90,06 | 96,97 | 2,54% | 6.936.845,00 |
| 04.04.2025 | 97,05 | 97,31 | 92,23 | 94,57 | -7,18% | 5.816.522,00 |
| 03.04.2025 | 105,99 | 107,22 | 101,45 | 101,89 | -8,65% | 3.730.368,00 |
| 02.04.2025 | 108,55 | 111,99 | 108,26 | 111,54 | 1,40% | 2.036.458,00 |
| 01.04.2025 | 109,35 | 110,40 | 108,18 | 110,00 | 0,33% | 2.490.601,00 |
| 31.03.2025 | 107,27 | 110,25 | 106,50 | 109,64 | 0,92% | 3.372.702,00 |
| 28.03.2025 | 111,57 | 111,85 | 108,10 | 108,64 | -3,07% | 3.085.436,00 |
| 27.03.2025 | 113,50 | 113,61 | 111,32 | 112,08 | -1,33% | 2.719.235,00 |
| 26.03.2025 | 115,00 | 116,11 | 113,03 | 113,59 | -1,48% | 1.986.316,00 |
| 25.03.2025 | 115,61 | 116,25 | 114,58 | 115,30 | -0,06% | 1.656.166,00 |