102,912$
0,86%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 102,41 | 103,17 | 102,10 | 102,89 | 0,85% | - |
| 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 |
| 23.08.2024 | 105,00 | 105,77 | 104,03 | 104,64 | 0,27% | 2.774.436,00 |
| 22.08.2024 | 104,35 | 105,03 | 103,48 | 104,36 | 0,33% | 2.419.839,00 |
| 21.08.2024 | 103,24 | 104,69 | 103,09 | 104,02 | 0,87% | 2.262.020,00 |
| 20.08.2024 | 103,92 | 104,26 | 102,80 | 103,12 | -0,69% | 2.500.649,00 |
| 19.08.2024 | 103,65 | 104,37 | 102,93 | 103,84 | 0,73% | 1.761.815,00 |
| 16.08.2024 | 103,64 | 103,82 | 102,24 | 103,09 | -1,15% | 3.416.285,00 |
| 15.08.2024 | 105,00 | 105,47 | 103,73 | 104,29 | 0,77% | 3.309.702,00 |
| 14.08.2024 | 102,50 | 103,99 | 102,37 | 103,49 | -0,59% | 3.920.981,00 |
| 13.08.2024 | 103,65 | 104,31 | 102,96 | 104,10 | 1,00% | 2.598.641,00 |
| 12.08.2024 | 103,81 | 103,99 | 102,30 | 103,07 | -0,60% | 2.542.876,00 |
| 09.08.2024 | 104,46 | 104,57 | 102,25 | 103,69 | -0,88% | 3.644.583,00 |
| 08.08.2024 | 100,85 | 104,86 | 100,46 | 104,61 | 5,09% | 4.877.074,00 |
| 07.08.2024 | 103,64 | 106,00 | 99,29 | 99,54 | -7,65% | 8.060.514,00 |
| 06.08.2024 | 106,82 | 109,36 | 106,44 | 107,78 | 1,31% | 3.020.284,00 |
| 05.08.2024 | 106,35 | 107,78 | 105,13 | 106,39 | -2,58% | 2.618.645,00 |
| 02.08.2024 | 110,94 | 111,00 | 107,48 | 109,21 | -3,43% | 3.194.669,00 |
| 01.08.2024 | 117,06 | 117,25 | 112,30 | 113,09 | -3,43% | 2.533.536,00 |
| 31.07.2024 | 117,58 | 118,04 | 116,63 | 117,11 | 1,22% | 2.020.029,00 |
| 30.07.2024 | 118,18 | 118,96 | 114,87 | 115,70 | -1,78% | 3.039.441,00 |
| 29.07.2024 | 116,90 | 118,07 | 116,36 | 117,80 | 0,82% | 1.905.010,00 |
| 26.07.2024 | 115,65 | 117,66 | 115,18 | 116,84 | 1,96% | 1.488.603,00 |
| 25.07.2024 | 114,33 | 116,43 | 113,51 | 114,59 | 0,45% | 2.127.364,00 |
| 24.07.2024 | 117,09 | 117,78 | 113,96 | 114,08 | -3,01% | 2.151.341,00 |
| 23.07.2024 | 117,52 | 118,67 | 117,12 | 117,62 | -0,18% | 1.403.333,00 |
| 22.07.2024 | 116,47 | 117,96 | 115,67 | 117,83 | 1,86% | 2.424.144,00 |
| 19.07.2024 | 117,36 | 117,43 | 114,96 | 115,68 | -0,74% | 2.657.799,00 |
| 18.07.2024 | 117,16 | 118,80 | 116,02 | 116,54 | -1,45% | 4.303.985,00 |
| 17.07.2024 | 118,35 | 118,75 | 117,14 | 118,25 | -0,52% | 3.751.271,00 |
| 16.07.2024 | 117,50 | 119,53 | 117,05 | 118,87 | 1,62% | 2.423.704,00 |
| 15.07.2024 | 114,83 | 117,35 | 114,74 | 116,97 | 2,08% | 2.694.504,00 |
| 12.07.2024 | 115,01 | 115,42 | 113,91 | 114,59 | 0,39% | 2.082.607,00 |
| 11.07.2024 | 111,77 | 114,29 | 111,45 | 114,15 | 2,38% | 2.236.238,00 |
| 10.07.2024 | 109,71 | 111,61 | 109,63 | 111,50 | 1,74% | 1.877.714,00 |
| 09.07.2024 | 109,45 | 110,59 | 109,01 | 109,59 | -0,35% | 1.266.744,00 |
| 08.07.2024 | 110,51 | 110,88 | 109,93 | 109,97 | 0,47% | 1.511.043,00 |
| 05.07.2024 | 109,42 | 109,90 | 108,27 | 109,46 | -0,09% | 1.468.588,00 |
| 03.07.2024 | 109,73 | 110,73 | 109,11 | 109,56 | 0,27% | 1.074.795,00 |
| 02.07.2024 | 108,00 | 109,34 | 107,86 | 109,27 | 1,13% | 2.474.958,00 |
| 01.07.2024 | 111,06 | 111,34 | 107,94 | 108,05 | -1,92% | 2.422.318,00 |
| 28.06.2024 | 108,76 | 111,05 | 108,44 | 110,16 | 1,73% | 4.756.234,00 |
| 27.06.2024 | 106,50 | 108,32 | 106,25 | 108,29 | 2,04% | 3.473.027,00 |
| 26.06.2024 | 107,38 | 107,76 | 105,70 | 106,12 | -1,62% | 2.500.483,00 |
| 25.06.2024 | 109,21 | 109,56 | 107,50 | 107,87 | -1,33% | 2.014.624,00 |
| 24.06.2024 | 109,02 | 110,15 | 108,67 | 109,32 | 0,84% | 2.043.948,00 |
| 21.06.2024 | 108,25 | 108,61 | 106,69 | 108,41 | 0,25% | 3.029.264,00 |
| 20.06.2024 | 108,74 | 108,75 | 107,71 | 108,14 | -0,50% | 1.984.594,00 |
| 18.06.2024 | 107,35 | 108,84 | 106,78 | 108,68 | 1,22% | 2.078.185,00 |
| 17.06.2024 | 106,52 | 107,41 | 105,70 | 107,37 | 0,85% | 2.017.405,00 |
| 14.06.2024 | 107,36 | 107,75 | 105,88 | 106,46 | -1,91% | 1.829.226,00 |
| 13.06.2024 | 108,24 | 108,73 | 107,29 | 108,53 | 0,03% | 1.865.720,00 |
| 12.06.2024 | 108,54 | 109,14 | 107,25 | 108,50 | 0,83% | 2.109.720,00 |
| 11.06.2024 | 108,20 | 108,54 | 106,64 | 107,61 | -1,03% | 1.566.522,00 |
| 10.06.2024 | 107,98 | 109,51 | 107,69 | 108,73 | 0,69% | 1.871.419,00 |
| 07.06.2024 | 106,15 | 108,13 | 105,87 | 107,98 | 1,90% | 3.173.694,00 |
| 06.06.2024 | 108,36 | 108,53 | 105,80 | 105,97 | -2,13% | 2.385.045,00 |
| 05.06.2024 | 107,49 | 108,33 | 107,04 | 108,28 | 1,32% | 2.030.321,00 |
| 04.06.2024 | 108,28 | 108,88 | 106,50 | 106,87 | -1,98% | 3.013.056,00 |
| 03.06.2024 | 112,69 | 112,79 | 108,67 | 109,03 | -2,79% | 2.870.468,00 |
| 31.05.2024 | 110,75 | 112,25 | 109,54 | 112,16 | 1,14% | 4.318.214,00 |
| 30.05.2024 | 110,78 | 111,43 | 110,10 | 110,90 | -0,02% | 2.051.380,00 |
| 29.05.2024 | 111,29 | 111,54 | 110,52 | 110,92 | -1,01% | 1.831.643,00 |
| 28.05.2024 | 113,66 | 114,04 | 111,77 | 112,05 | -1,21% | 2.257.569,00 |
| 24.05.2024 | 113,04 | 113,67 | 112,67 | 113,42 | 0,83% | 1.345.232,00 |
| 23.05.2024 | 115,44 | 115,62 | 112,34 | 112,49 | -1,91% | 2.642.746,00 |
| 22.05.2024 | 113,68 | 114,68 | 113,36 | 114,68 | 0,86% | 1.931.130,00 |
| 21.05.2024 | 113,54 | 114,05 | 113,38 | 113,70 | 0,00% | 2.357.269,00 |
| 20.05.2024 | 113,11 | 114,55 | 113,01 | 113,70 | 0,73% | 1.852.612,00 |
| 17.05.2024 | 113,38 | 113,38 | 112,26 | 112,88 | 0,05% | 1.619.656,00 |
| 16.05.2024 | 114,00 | 114,64 | 112,79 | 112,82 | -1,74% | 1.927.677,00 |
| 15.05.2024 | 115,00 | 115,39 | 114,39 | 114,82 | 0,41% | 1.948.896,00 |
| 14.05.2024 | 114,64 | 115,02 | 113,97 | 114,35 | -0,41% | 1.514.918,00 |
| 13.05.2024 | 115,47 | 115,96 | 114,71 | 114,82 | -0,63% | 1.857.355,00 |
| 10.05.2024 | 116,31 | 116,76 | 115,17 | 115,55 | -0,03% | 2.422.464,00 |
| 09.05.2024 | 114,39 | 115,77 | 114,13 | 115,59 | 2,61% | 4.983.109,00 |
| 08.05.2024 | 104,20 | 113,00 | 103,90 | 112,65 | 4,89% | 6.172.844,00 |
| 07.05.2024 | 106,61 | 107,56 | 106,01 | 107,40 | 1,09% | 6.898.519,00 |
| 06.05.2024 | 107,03 | 107,41 | 104,93 | 106,24 | -0,28% | 7.467.969,00 |
| 03.05.2024 | 107,17 | 107,38 | 105,95 | 106,54 | 0,12% | 5.925.874,00 |
| 02.05.2024 | 107,20 | 107,86 | 105,27 | 106,41 | -0,04% | 3.587.746,00 |
| 01.05.2024 | 107,53 | 108,61 | 106,22 | 106,45 | -1,23% | 3.875.204,00 |
| 30.04.2024 | 109,50 | 109,90 | 107,59 | 107,78 | -1,80% | 3.963.036,00 |
| 29.04.2024 | 109,40 | 110,76 | 109,36 | 109,76 | -0,12% | 2.354.323,00 |
| 26.04.2024 | 109,36 | 110,73 | 109,02 | 109,89 | 0,26% | 1.364.495,00 |
| 25.04.2024 | 108,45 | 110,31 | 107,80 | 109,60 | -0,02% | 1.640.105,00 |
| 24.04.2024 | 110,44 | 110,50 | 108,65 | 109,62 | -0,14% | 1.876.916,00 |