124,836$
0,25%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 124,60 | 125,41 | 123,70 | 124,53 | 1,01% | 4.240.161,00 |
| 16.01.2025 | 120,77 | 123,50 | 120,51 | 123,29 | 2,13% | 2.872.347,00 |
| 15.01.2025 | 121,63 | 122,50 | 120,00 | 120,72 | 0,78% | 2.405.515,00 |
| 14.01.2025 | 119,74 | 120,59 | 118,64 | 119,79 | 1,11% | 2.074.201,00 |
| 13.01.2025 | 116,78 | 118,60 | 116,50 | 118,47 | 0,45% | 2.254.890,00 |
| 10.01.2025 | 118,18 | 119,10 | 117,22 | 117,94 | -1,96% | 3.736.104,00 |
| 08.01.2025 | 120,50 | 120,50 | 118,59 | 120,30 | -0,31% | 2.562.498,00 |
| 07.01.2025 | 122,55 | 123,68 | 119,78 | 120,68 | -1,15% | 2.622.194,00 |
| 06.01.2025 | 123,99 | 124,61 | 121,75 | 122,09 | -1,09% | 2.311.151,00 |
| 03.01.2025 | 122,61 | 123,57 | 121,78 | 123,44 | 1,03% | 1.621.172,00 |
| 02.01.2025 | 125,38 | 125,50 | 121,24 | 122,18 | -1,41% | 1.837.739,00 |
| 31.12.2024 | 124,28 | 124,91 | 123,50 | 123,93 | -0,27% | 2.171.591,00 |
| 30.12.2024 | 124,19 | 124,97 | 122,99 | 124,26 | -1,15% | 2.621.068,00 |
| 27.12.2024 | 125,18 | 126,58 | 124,90 | 125,71 | -0,54% | 1.653.503,00 |
| 26.12.2024 | 125,94 | 126,83 | 125,22 | 126,39 | 0,13% | 1.530.231,00 |
| 24.12.2024 | 124,10 | 126,30 | 123,81 | 126,23 | 1,86% | 1.243.270,00 |
| 23.12.2024 | 123,80 | 124,41 | 122,58 | 123,93 | -0,13% | 2.258.870,00 |
| 20.12.2024 | 121,25 | 124,76 | 121,09 | 124,09 | 1,42% | 10.501.968,00 |
| 19.12.2024 | 124,06 | 125,38 | 122,15 | 122,35 | -0,02% | 3.272.200,00 |
| 18.12.2024 | 127,51 | 127,72 | 121,88 | 122,38 | -4,45% | 4.162.798,00 |
| 17.12.2024 | 129,69 | 130,43 | 127,54 | 128,08 | -1,62% | 3.604.016,00 |
| 16.12.2024 | 129,77 | 130,58 | 128,70 | 130,19 | -0,01% | 3.206.093,00 |
| 13.12.2024 | 131,36 | 131,94 | 129,65 | 130,20 | -0,73% | 3.097.685,00 |
| 12.12.2024 | 130,91 | 132,00 | 130,25 | 131,16 | 0,22% | 2.310.598,00 |
| 11.12.2024 | 130,53 | 131,29 | 129,89 | 130,87 | 1,33% | 2.305.620,00 |
| 10.12.2024 | 129,49 | 130,38 | 128,06 | 129,15 | -0,98% | 2.838.414,00 |
| 09.12.2024 | 131,28 | 132,71 | 130,32 | 130,43 | -0,42% | 2.859.406,00 |
| 06.12.2024 | 133,53 | 133,77 | 130,84 | 130,98 | -1,63% | 2.628.216,00 |
| 05.12.2024 | 133,52 | 134,45 | 132,75 | 133,15 | -0,88% | 2.377.869,00 |
| 04.12.2024 | 133,48 | 134,85 | 133,05 | 134,33 | 0,70% | 2.632.752,00 |
| 03.12.2024 | 133,65 | 133,91 | 131,04 | 133,40 | -0,28% | 3.092.056,00 |
| 02.12.2024 | 133,50 | 134,05 | 132,61 | 133,77 | 0,88% | 2.922.011,00 |
| 29.11.2024 | 132,81 | 133,54 | 132,29 | 132,60 | 0,01% | 1.531.727,00 |
| 27.11.2024 | 132,87 | 133,63 | 131,85 | 132,59 | -0,31% | 1.869.302,00 |
| 26.11.2024 | 132,90 | 134,17 | 132,30 | 133,00 | 0,19% | 3.254.760,00 |
| 25.11.2024 | 130,92 | 133,54 | 130,68 | 132,75 | 2,06% | 5.740.185,00 |
| 22.11.2024 | 128,69 | 130,60 | 128,21 | 130,07 | 1,40% | 2.212.844,00 |
| 21.11.2024 | 128,76 | 130,10 | 128,07 | 128,27 | -0,64% | 2.810.270,00 |
| 20.11.2024 | 129,90 | 130,57 | 128,49 | 129,10 | -0,36% | 2.277.284,00 |
| 19.11.2024 | 127,59 | 129,66 | 127,20 | 129,56 | 0,31% | 2.729.146,00 |
| 18.11.2024 | 126,83 | 129,47 | 126,83 | 129,16 | 1,88% | 3.399.141,00 |
| 15.11.2024 | 128,46 | 129,12 | 126,53 | 126,78 | -1,72% | 2.672.017,00 |
| 14.11.2024 | 130,44 | 130,75 | 128,92 | 129,00 | -0,89% | 3.694.172,00 |
| 13.11.2024 | 128,82 | 131,56 | 128,80 | 130,16 | 1,37% | 3.125.272,00 |
| 12.11.2024 | 129,15 | 130,30 | 127,47 | 128,40 | -0,62% | 3.086.005,00 |
| 11.11.2024 | 127,19 | 130,00 | 126,12 | 129,20 | 1,52% | 3.139.197,00 |
| 08.11.2024 | 126,32 | 128,56 | 126,32 | 127,26 | 0,06% | 2.748.179,00 |
| 07.11.2024 | 126,20 | 127,38 | 124,46 | 127,19 | 0,26% | 3.582.430,00 |
| 06.11.2024 | 126,47 | 127,74 | 123,13 | 126,86 | 7,81% | 7.129.301,00 |
| 05.11.2024 | 115,75 | 119,61 | 115,38 | 117,67 | 7,16% | 7.193.849,00 |
| 04.11.2024 | 107,75 | 110,76 | 107,46 | 109,81 | 1,24% | 3.429.430,00 |
| 01.11.2024 | 108,30 | 109,37 | 108,05 | 108,46 | 0,18% | 1.853.615,00 |
| 31.10.2024 | 108,54 | 109,45 | 107,82 | 108,27 | -0,69% | 3.097.530,00 |
| 30.10.2024 | 108,41 | 109,96 | 108,37 | 109,02 | 0,10% | 2.345.450,00 |
| 29.10.2024 | 108,26 | 109,67 | 107,78 | 108,91 | 0,23% | 1.979.410,00 |
| 28.10.2024 | 108,36 | 109,29 | 108,15 | 108,66 | 0,49% | 2.150.948,00 |
| 25.10.2024 | 108,67 | 109,08 | 107,97 | 108,13 | -0,12% | 1.524.135,00 |
| 24.10.2024 | 108,65 | 108,67 | 107,45 | 108,26 | -0,23% | 1.845.216,00 |
| 23.10.2024 | 108,72 | 109,58 | 107,91 | 108,51 | -0,89% | 3.743.837,00 |
| 22.10.2024 | 108,90 | 110,01 | 108,55 | 109,48 | -0,84% | 1.536.670,00 |
| 21.10.2024 | 110,51 | 110,81 | 109,60 | 110,41 | -0,03% | 2.077.697,00 |
| 18.10.2024 | 110,99 | 110,99 | 109,79 | 110,44 | -0,01% | 2.124.052,00 |
| 17.10.2024 | 111,27 | 111,27 | 109,87 | 110,45 | -0,13% | 2.099.137,00 |
| 16.10.2024 | 109,64 | 111,18 | 109,17 | 110,59 | 1,23% | 1.656.858,00 |
| 15.10.2024 | 112,22 | 112,74 | 109,15 | 109,25 | -3,01% | 2.585.836,00 |
| 14.10.2024 | 112,06 | 112,75 | 111,45 | 112,64 | 0,52% | 1.201.951,00 |
| 11.10.2024 | 110,96 | 112,71 | 110,96 | 112,06 | 1,06% | 2.113.290,00 |
| 10.10.2024 | 110,79 | 111,28 | 109,85 | 110,88 | 0,00% | 1.916.271,00 |
| 09.10.2024 | 109,91 | 111,15 | 109,60 | 110,88 | 1,33% | 1.531.896,00 |
| 08.10.2024 | 111,45 | 111,62 | 108,57 | 109,42 | -2,76% | 2.299.541,00 |
| 07.10.2024 | 110,66 | 112,77 | 110,35 | 112,52 | 0,97% | 2.775.964,00 |
| 04.10.2024 | 111,88 | 111,88 | 109,93 | 111,44 | 1,65% | 2.082.847,00 |
| 03.10.2024 | 110,01 | 110,32 | 108,95 | 109,63 | -0,76% | 3.236.688,00 |
| 02.10.2024 | 109,26 | 110,99 | 108,95 | 110,47 | 1,11% | 3.160.440,00 |
| 01.10.2024 | 109,19 | 110,24 | 108,51 | 109,26 | -0,10% | 2.823.739,00 |
| 30.09.2024 | 108,65 | 109,56 | 108,12 | 109,37 | 0,14% | 2.917.187,00 |
| 27.09.2024 | 109,47 | 110,46 | 108,87 | 109,22 | 0,29% | 3.174.227,00 |
| 26.09.2024 | 105,64 | 109,16 | 105,48 | 108,90 | 4,31% | 4.063.239,00 |
| 25.09.2024 | 106,37 | 106,94 | 104,31 | 104,40 | -1,82% | 2.817.258,00 |
| 24.09.2024 | 106,25 | 108,00 | 106,05 | 106,34 | 1,23% | 2.909.137,00 |
| 23.09.2024 | 105,74 | 106,46 | 104,56 | 105,05 | -0,10% | 2.428.242,00 |
| 20.09.2024 | 105,23 | 105,89 | 104,28 | 105,16 | -0,71% | 8.125.416,00 |
| 19.09.2024 | 106,06 | 106,25 | 105,02 | 105,91 | 2,15% | 2.748.327,00 |
| 18.09.2024 | 104,18 | 105,40 | 103,41 | 103,68 | -0,21% | 2.129.816,00 |
| 17.09.2024 | 102,81 | 104,58 | 102,81 | 103,90 | 1,47% | 3.125.787,00 |
| 16.09.2024 | 102,69 | 103,50 | 102,02 | 102,39 | 0,35% | 2.361.963,00 |
| 13.09.2024 | 102,00 | 102,73 | 101,53 | 102,03 | 0,55% | 2.156.726,00 |
| 12.09.2024 | 100,24 | 101,60 | 99,14 | 101,47 | 1,56% | 3.728.800,00 |
| 11.09.2024 | 98,87 | 100,07 | 96,62 | 99,91 | 0,82% | 2.335.513,00 |
| 10.09.2024 | 99,76 | 99,83 | 98,10 | 99,10 | -0,48% | 3.004.715,00 |
| 09.09.2024 | 99,26 | 100,15 | 98,90 | 99,58 | 1,42% | 2.843.072,00 |
| 06.09.2024 | 99,96 | 100,77 | 97,35 | 98,19 | -1,78% | 2.780.873,00 |
| 05.09.2024 | 100,37 | 100,59 | 98,32 | 99,97 | -0,88% | 4.207.710,00 |
| 04.09.2024 | 101,75 | 102,40 | 100,23 | 100,86 | -1,14% | 2.767.412,00 |
| 03.09.2024 | 104,58 | 104,80 | 101,55 | 102,02 | -3,20% | 3.380.563,00 |
| 30.08.2024 | 104,29 | 105,50 | 103,89 | 105,39 | 1,25% | 3.476.241,00 |
| 29.08.2024 | 104,22 | 105,46 | 103,74 | 104,09 | 0,17% | 2.953.633,00 |
| 28.08.2024 | 103,84 | 104,79 | 103,48 | 103,91 | 0,05% | 2.414.830,00 |
| 27.08.2024 | 104,56 | 104,88 | 103,77 | 103,86 | -1,00% | 1.586.559,00 |
| 26.08.2024 | 105,32 | 105,67 | 104,19 | 104,91 | 0,26% | 1.773.337,00 |