131,309$
-0,22%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 133,45 | 134,37 | 131,55 | 131,60 | -0,03% | 2.309.802,00 |
| 17.12.2025 | 134,30 | 135,31 | 130,50 | 131,64 | -1,83% | 3.510.257,00 |
| 16.12.2025 | 136,75 | 137,62 | 133,67 | 134,09 | -2,31% | 3.156.433,00 |
| 15.12.2025 | 137,86 | 138,14 | 136,52 | 137,26 | 0,45% | 2.074.491,00 |
| 12.12.2025 | 139,83 | 140,26 | 136,25 | 136,64 | -2,10% | 2.240.163,00 |
| 11.12.2025 | 137,00 | 140,85 | 137,00 | 139,57 | 1,87% | 2.281.565,00 |
| 10.12.2025 | 134,14 | 137,58 | 134,04 | 137,01 | 1,30% | 2.651.336,00 |
| 09.12.2025 | 135,38 | 136,89 | 135,23 | 135,25 | -0,50% | 1.646.472,00 |
| 08.12.2025 | 137,71 | 137,71 | 135,54 | 135,93 | -1,06% | 2.541.116,00 |
| 05.12.2025 | 136,34 | 138,09 | 136,00 | 137,39 | 0,55% | 1.578.770,00 |
| 04.12.2025 | 134,91 | 137,03 | 134,54 | 136,64 | 1,30% | 2.675.333,00 |
| 03.12.2025 | 131,82 | 135,10 | 131,00 | 134,89 | 2,31% | 2.008.905,00 |
| 02.12.2025 | 132,35 | 132,60 | 130,23 | 131,84 | -0,08% | 2.049.739,00 |
| 01.12.2025 | 132,17 | 133,78 | 131,87 | 131,94 | -1,08% | 2.517.947,00 |
| 28.11.2025 | 132,04 | 133,86 | 131,81 | 133,38 | 1,48% | 1.135.956,00 |
| 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% | 2.357.403,00 |
| 24.11.2025 | 128,88 | 130,21 | 127,24 | 128,62 | 0,31% | 2.982.747,00 |
| 21.11.2025 | 124,10 | 129,35 | 123,67 | 128,22 | 3,64% | 3.667.898,00 |
| 20.11.2025 | 129,96 | 131,19 | 123,38 | 123,72 | -3,47% | 2.930.253,00 |
| 19.11.2025 | 126,51 | 128,98 | 126,51 | 128,17 | 1,12% | 2.349.134,00 |
| 18.11.2025 | 126,16 | 127,84 | 125,83 | 126,75 | -0,14% | 2.235.874,00 |
| 17.11.2025 | 127,15 | 129,90 | 126,68 | 126,93 | -0,51% | 2.827.262,00 |
| 14.11.2025 | 126,76 | 129,37 | 125,79 | 127,58 | -0,69% | 1.955.479,00 |
| 13.11.2025 | 132,22 | 132,70 | 127,89 | 128,46 | -3,01% | 2.346.949,00 |
| 12.11.2025 | 130,30 | 134,04 | 130,21 | 132,44 | 2,25% | 2.564.953,00 |
| 11.11.2025 | 130,23 | 131,00 | 129,26 | 129,53 | -0,35% | 1.689.927,00 |
| 10.11.2025 | 130,48 | 130,56 | 127,97 | 129,99 | 0,39% | 2.509.071,00 |
| 07.11.2025 | 130,01 | 131,33 | 128,48 | 129,49 | -1,52% | 4.631.063,00 |
| 06.11.2025 | 131,73 | 134,13 | 131,28 | 131,49 | -0,72% | 3.634.604,00 |
| 05.11.2025 | 129,49 | 135,33 | 128,51 | 132,45 | -3,84% | 4.780.469,00 |
| 04.11.2025 | 137,78 | 139,50 | 137,13 | 137,74 | -1,64% | 3.866.353,00 |
| 03.11.2025 | 139,50 | 141,06 | 137,86 | 140,03 | 0,33% | 3.373.106,00 |
| 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 | 134,21 | 134,57 | 132,66 | 132,68 | -0,29% | 1.251.162,00 |
| 23.10.2025 | 130,39 | 133,07 | 130,39 | 133,07 | 2,28% | 1.800.664,00 |
| 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 |
| 17.10.2025 | 128,48 | 129,71 | 128,36 | 129,29 | 0,31% | - |
| 16.10.2025 | 130,99 | 131,45 | 128,44 | 128,89 | -1,06% | 2.430.817,00 |
| 15.10.2025 | 131,15 | 132,45 | 128,46 | 130,27 | 0,39% | 2.636.054,00 |
| 14.10.2025 | 126,00 | 131,32 | 125,72 | 129,77 | 1,24% | 1.981.462,00 |
| 13.10.2025 | 128,58 | 129,73 | 127,66 | 128,18 | 1,72% | 2.028.893,00 |
| 10.10.2025 | 132,10 | 132,40 | 125,89 | 126,01 | -4,20% | 2.712.970,00 |
| 09.10.2025 | 133,45 | 134,23 | 130,82 | 131,53 | -1,06% | 1.851.030,00 |
| 08.10.2025 | 132,22 | 134,04 | 130,85 | 132,94 | 1,10% | 1.699.023,00 |
| 07.10.2025 | 135,77 | 135,77 | 130,89 | 131,49 | -2,43% | 2.625.379,00 |
| 06.10.2025 | 133,20 | 135,49 | 132,79 | 134,77 | 0,01% | 2.218.363,00 |
| 03.10.2025 | 133,27 | 135,80 | 133,15 | 134,76 | 1,29% | 2.711.943,00 |
| 02.10.2025 | 132,24 | 133,34 | 131,23 | 133,05 | 1,42% | 2.424.921,00 |
| 01.10.2025 | 129,95 | 131,63 | 129,57 | 131,19 | 0,01% | 1.926.592,00 |
| 30.09.2025 | 129,26 | 131,27 | 128,91 | 131,18 | 1,49% | 3.589.122,00 |
| 29.09.2025 | 129,52 | 130,12 | 128,52 | 129,25 | 0,51% | 3.018.197,00 |
| 26.09.2025 | 130,46 | 131,10 | 126,55 | 128,60 | -1,16% | 6.874.726,00 |
| 25.09.2025 | 130,08 | 130,69 | 129,34 | 130,11 | -1,37% | 1.746.660,00 |
| 24.09.2025 | 132,88 | 133,24 | 130,85 | 131,92 | 0,35% | 3.712.625,00 |
| 23.09.2025 | 133,39 | 133,55 | 130,67 | 131,46 | -1,04% | 2.634.289,00 |
| 22.09.2025 | 132,47 | 134,00 | 131,78 | 132,84 | 0,38% | 3.109.341,00 |
| 19.09.2025 | 132,13 | 132,66 | 130,83 | 132,34 | 0,33% | 3.774.162,00 |
| 18.09.2025 | 131,56 | 132,55 | 130,82 | 131,91 | 0,69% | 3.261.535,00 |
| 17.09.2025 | 129,52 | 132,52 | 129,21 | 131,00 | 1,53% | 5.106.950,00 |
| 16.09.2025 | 131,58 | 132,87 | 128,00 | 129,03 | -4,89% | 6.082.397,00 |
| 15.09.2025 | 136,01 | 136,62 | 134,79 | 135,66 | 0,41% | 1.770.981,00 |
| 12.09.2025 | 137,35 | 137,54 | 135,03 | 135,10 | -1,72% | 1.821.862,00 |
| 11.09.2025 | 134,01 | 137,68 | 133,15 | 137,47 | 2,84% | 2.678.680,00 |
| 10.09.2025 | 132,66 | 135,46 | 132,41 | 133,67 | 1,23% | 2.499.387,00 |
| 09.09.2025 | 132,62 | 132,79 | 131,65 | 132,05 | -0,51% | 1.590.377,00 |
| 08.09.2025 | 133,17 | 133,82 | 131,65 | 132,73 | 0,14% | 2.152.392,00 |
| 05.09.2025 | 133,58 | 134,47 | 130,80 | 132,55 | -0,41% | 3.207.890,00 |
| 04.09.2025 | 129,95 | 133,14 | 129,57 | 133,10 | 2,78% | 2.958.728,00 |
| 03.09.2025 | 131,36 | 131,36 | 128,64 | 129,50 | -1,43% | 2.059.987,00 |
| 02.09.2025 | 130,71 | 131,41 | 129,08 | 131,38 | -0,47% | 2.771.839,00 |
| 29.08.2025 | 133,72 | 134,65 | 131,63 | 132,00 | -1,90% | 2.345.711,00 |
| 28.08.2025 | 134,00 | 135,09 | 133,77 | 134,55 | 0,82% | 3.487.815,00 |
| 27.08.2025 | 132,97 | 133,81 | 132,55 | 133,45 | 0,07% | 2.520.328,00 |
| 26.08.2025 | 132,35 | 133,51 | 132,24 | 133,35 | 0,73% | 3.381.420,00 |
| 25.08.2025 | 133,78 | 134,13 | 132,38 | 132,38 | -1,04% | 2.123.218,00 |
| 22.08.2025 | 130,94 | 134,55 | 130,22 | 133,77 | 2,83% | 3.643.527,00 |
| 21.08.2025 | 130,41 | 131,32 | 129,90 | 130,09 | -0,61% | 3.035.777,00 |
| 20.08.2025 | 131,24 | 132,03 | 130,15 | 130,89 | -0,53% | 2.062.228,00 |
| 19.08.2025 | 132,00 | 132,83 | 130,55 | 131,59 | -0,18% | 1.714.691,00 |
| 18.08.2025 | 131,21 | 132,34 | 130,67 | 131,83 | 0,06% | 2.781.915,00 |
| 15.08.2025 | 133,92 | 133,99 | 131,44 | 131,75 | -1,95% | 3.316.428,00 |
| 14.08.2025 | 134,26 | 135,06 | 132,86 | 134,37 | -0,47% | 3.193.373,00 |
| 13.08.2025 | 133,50 | 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 | 132,98 | 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 | 142,60 | 143,14 | 139,37 | 140,57 | -1,44% | 5.765.293,00 |
| 04.08.2025 | 142,49 | 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 | 146,16 | 147,25 | 144,95 | 145,51 | -0,38% | 4.561.759,00 |
| 30.07.2025 | 147,65 | 147,65 | 145,23 | 146,06 | -1,05% | 3.815.277,00 |