120,244$
-0,01%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 114,59 | 115,70 | 114,30 | 115,37 | 2,00% | 2.781.902,00 |
| 21.03.2025 | 110,66 | 113,13 | 109,93 | 113,11 | 1,17% | 9.228.904,00 |
| 20.03.2025 | 110,87 | 112,21 | 109,72 | 111,80 | -0,52% | 3.573.702,00 |
| 19.03.2025 | 111,89 | 112,95 | 110,90 | 112,39 | 0,48% | 4.095.399,00 |
| 18.03.2025 | 112,85 | 113,31 | 111,04 | 111,85 | -1,53% | 2.724.831,00 |
| 17.03.2025 | 112,10 | 114,32 | 111,41 | 113,59 | 1,48% | 2.616.866,00 |
| 14.03.2025 | 110,90 | 112,15 | 110,03 | 111,93 | 2,50% | 2.058.296,00 |
| 13.03.2025 | 110,56 | 111,58 | 108,68 | 109,20 | -1,48% | 2.256.863,00 |
| 12.03.2025 | 112,46 | 113,00 | 110,40 | 110,84 | 0,11% | 2.263.698,00 |
| 11.03.2025 | 112,13 | 112,24 | 109,02 | 110,72 | -0,99% | 5.095.008,00 |
| 10.03.2025 | 113,10 | 115,15 | 110,80 | 111,83 | -5,72% | 5.156.081,00 |
| 07.03.2025 | 115,33 | 118,90 | 114,94 | 118,61 | 1,95% | 3.986.837,00 |
| 06.03.2025 | 114,57 | 116,87 | 113,59 | 116,34 | 0,43% | 3.488.631,00 |
| 05.03.2025 | 114,74 | 116,60 | 113,69 | 115,84 | 1,59% | 2.853.847,00 |
| 04.03.2025 | 115,43 | 116,67 | 112,63 | 114,03 | -2,68% | 4.194.619,00 |
| 03.03.2025 | 122,45 | 123,03 | 116,40 | 117,17 | -3,65% | 2.585.557,00 |
| 28.02.2025 | 120,14 | 121,83 | 119,12 | 121,61 | 1,34% | 2.590.561,00 |
| 27.02.2025 | 120,35 | 122,13 | 119,89 | 120,00 | 0,12% | 2.575.410,00 |
| 26.02.2025 | 120,39 | 121,40 | 119,64 | 119,86 | 0,12% | 2.173.593,00 |
| 25.02.2025 | 119,06 | 120,97 | 118,23 | 119,72 | -0,80% | 2.529.171,00 |
| 24.02.2025 | 122,28 | 122,28 | 119,89 | 120,68 | -0,96% | 2.758.809,00 |
| 21.02.2025 | 124,95 | 125,22 | 120,89 | 121,85 | -2,32% | 2.334.382,00 |
| 20.02.2025 | 124,24 | 124,80 | 122,96 | 124,75 | 0,26% | 1.438.913,00 |
| 19.02.2025 | 124,40 | 124,55 | 122,94 | 124,43 | -0,46% | 1.781.258,00 |
| 18.02.2025 | 123,96 | 125,69 | 123,58 | 125,01 | 2,87% | 2.296.124,00 |
| 17.02.2025 | 122,30 | 122,30 | 121,28 | 121,52 | -1,47% | - |
| 14.02.2025 | 125,27 | 125,50 | 123,08 | 123,34 | -1,56% | 2.151.901,00 |
| 13.02.2025 | 124,74 | 125,35 | 123,93 | 125,30 | 0,64% | 1.951.803,00 |
| 12.02.2025 | 124,89 | 125,62 | 123,90 | 124,50 | -1,90% | 2.078.023,00 |
| 11.02.2025 | 126,34 | 127,08 | 125,50 | 126,91 | 0,13% | 1.920.598,00 |
| 10.02.2025 | 125,63 | 126,80 | 124,85 | 126,75 | 1,91% | 2.444.489,00 |
| 07.02.2025 | 128,24 | 128,24 | 123,79 | 124,37 | -2,44% | 3.012.387,00 |
| 06.02.2025 | 126,07 | 128,00 | 125,02 | 127,48 | 2,18% | 3.931.559,00 |
| 05.02.2025 | 127,03 | 127,05 | 122,37 | 124,76 | -2,29% | 4.814.898,00 |
| 04.02.2025 | 129,85 | 129,95 | 127,41 | 127,69 | -0,13% | 3.209.934,00 |
| 03.02.2025 | 126,99 | 129,09 | 126,24 | 127,85 | -1,62% | 3.850.912,00 |
| 31.01.2025 | 130,94 | 131,57 | 129,23 | 129,95 | -0,38% | 4.719.029,00 |
| 30.01.2025 | 129,08 | 131,71 | 129,08 | 130,44 | 1,23% | 2.441.455,00 |
| 29.01.2025 | 130,17 | 130,53 | 128,74 | 128,85 | -0,88% | 2.188.937,00 |
| 28.01.2025 | 129,86 | 130,76 | 127,30 | 130,00 | 0,79% | 3.647.997,00 |
| 27.01.2025 | 129,00 | 130,00 | 127,40 | 128,98 | -1,24% | 4.261.869,00 |
| 24.01.2025 | 131,34 | 131,81 | 130,22 | 130,60 | -0,43% | 2.726.228,00 |
| 23.01.2025 | 129,72 | 132,06 | 128,92 | 131,17 | 0,95% | 4.078.333,00 |
| 22.01.2025 | 131,00 | 131,63 | 129,80 | 129,94 | 0,36% | 2.860.506,00 |
| 21.01.2025 | 126,23 | 129,60 | 125,63 | 129,48 | 3,97% | 4.432.892,00 |
| 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 |