139,038$
2,05%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 133,91 | 139,31 | 133,55 | 139,08 | 2,08% | 2.464.517,00 |
| 15.07.2026 | 136,95 | 137,11 | 134,60 | 136,25 | 0,12% | 2.249.942,00 |
| 14.07.2026 | 137,29 | 138,05 | 134,54 | 136,09 | 0,52% | 1.831.767,00 |
| 13.07.2026 | 138,00 | 139,28 | 134,95 | 135,38 | -2,52% | 1.741.991,00 |
| 10.07.2026 | 139,04 | 140,38 | 138,22 | 138,88 | 0,78% | 1.563.376,00 |
| 09.07.2026 | 138,11 | 139,50 | 136,73 | 137,80 | 0,97% | 2.341.393,00 |
| 08.07.2026 | 136,24 | 137,05 | 134,20 | 136,48 | -1,04% | 2.838.235,00 |
| 07.07.2026 | 140,09 | 140,86 | 136,98 | 137,91 | -2,58% | 2.159.521,00 |
| 06.07.2026 | 139,04 | 141,74 | 138,58 | 141,56 | 1,81% | 1.896.215,00 |
| 02.07.2026 | 140,58 | 142,00 | 137,27 | 139,05 | -0,34% | 2.654.966,00 |
| 01.07.2026 | 142,33 | 142,73 | 139,47 | 139,52 | -2,54% | 2.160.566,00 |
| 30.06.2026 | 142,86 | 144,17 | 141,91 | 143,15 | 0,23% | 2.804.776,00 |
| 29.06.2026 | 142,99 | 144,05 | 141,60 | 142,82 | -0,47% | 2.329.240,00 |
| 26.06.2026 | 143,60 | 144,84 | 141,79 | 143,49 | -1,27% | 5.831.790,00 |
| 25.06.2026 | 143,00 | 147,34 | 141,96 | 145,34 | 2,76% | 3.135.221,00 |
| 24.06.2026 | 143,25 | 144,77 | 140,90 | 141,44 | -1,19% | 3.726.812,00 |
| 23.06.2026 | 146,84 | 146,93 | 143,09 | 143,14 | -4,71% | 2.925.617,00 |
| 22.06.2026 | 150,72 | 152,00 | 149,37 | 150,21 | -1,17% | 2.806.367,00 |
| 19.06.2026 | 152,88 | 153,74 | 151,99 | 151,99 | 0,88% | - |
| 18.06.2026 | 152,28 | 152,88 | 150,08 | 150,66 | 1,11% | 4.090.266,00 |
| 17.06.2026 | 149,81 | 152,76 | 148,66 | 149,00 | 0,13% | 2.962.312,00 |
| 16.06.2026 | 147,11 | 151,58 | 146,50 | 148,81 | 1,56% | 4.229.706,00 |
| 15.06.2026 | 145,83 | 149,57 | 145,23 | 146,52 | 2,41% | 2.517.883,00 |
| 12.06.2026 | 143,88 | 144,66 | 141,38 | 143,07 | 0,69% | 2.213.425,00 |
| 11.06.2026 | 138,89 | 142,60 | 136,42 | 142,09 | 3,63% | 2.057.586,00 |
| 10.06.2026 | 142,16 | 144,23 | 136,63 | 137,11 | -3,73% | 2.952.170,00 |
| 09.06.2026 | 140,32 | 142,94 | 138,01 | 142,42 | 2,41% | 2.890.461,00 |
| 08.06.2026 | 138,85 | 140,00 | 137,86 | 139,07 | 0,69% | 1.599.021,00 |
| 05.06.2026 | 140,93 | 141,16 | 137,29 | 138,12 | -2,77% | 2.232.670,00 |
| 04.06.2026 | 141,81 | 142,77 | 140,72 | 142,06 | 0,84% | 1.838.733,00 |
| 03.06.2026 | 140,37 | 143,12 | 140,04 | 140,88 | -0,81% | 2.242.067,00 |
| 02.06.2026 | 142,04 | 143,49 | 140,06 | 142,03 | 0,27% | 2.260.066,00 |
| 01.06.2026 | 140,66 | 142,60 | 140,11 | 141,65 | -1,51% | 2.037.612,00 |
| 29.05.2026 | 142,25 | 145,57 | 141,38 | 143,82 | 1,43% | 3.868.328,00 |
| 28.05.2026 | 139,01 | 142,61 | 137,94 | 141,79 | 1,48% | 2.758.153,00 |
| 27.05.2026 | 141,81 | 142,38 | 139,40 | 139,72 | -0,89% | 2.388.286,00 |
| 26.05.2026 | 137,75 | 141,17 | 136,81 | 140,97 | 3,34% | 2.689.706,00 |
| 22.05.2026 | 136,11 | 137,50 | 134,55 | 136,42 | 1,13% | 2.950.724,00 |
| 21.05.2026 | 131,54 | 135,13 | 130,84 | 134,90 | 1,54% | 3.638.122,00 |
| 20.05.2026 | 131,36 | 133,97 | 129,43 | 132,86 | 1,69% | 3.295.400,00 |
| 19.05.2026 | 130,08 | 133,01 | 128,13 | 130,65 | -1,19% | 4.044.374,00 |
| 18.05.2026 | 132,68 | 133,26 | 130,95 | 132,22 | -0,62% | 2.107.247,00 |
| 15.05.2026 | 135,42 | 135,42 | 131,17 | 133,05 | -3,50% | 3.173.434,00 |
| 14.05.2026 | 137,79 | 138,98 | 136,94 | 137,88 | 0,09% | 2.088.689,00 |
| 13.05.2026 | 137,04 | 138,46 | 135,10 | 137,76 | 0,35% | 2.964.883,00 |
| 12.05.2026 | 138,99 | 138,99 | 134,50 | 137,28 | -1,54% | 3.433.304,00 |
| 11.05.2026 | 141,30 | 141,50 | 139,09 | 139,43 | -1,33% | 2.487.558,00 |
| 08.05.2026 | 142,79 | 142,90 | 139,50 | 141,31 | 0,16% | 2.534.485,00 |
| 07.05.2026 | 147,95 | 147,95 | 139,85 | 141,09 | -4,66% | 3.938.065,00 |
| 06.05.2026 | 142,00 | 149,47 | 142,00 | 147,99 | 6,94% | 5.843.832,00 |
| 05.05.2026 | 138,32 | 140,67 | 136,90 | 138,38 | 2,16% | 4.139.120,00 |
| 04.05.2026 | 137,00 | 139,47 | 135,43 | 135,46 | -1,45% | 3.317.008,00 |
| 01.05.2026 | 141,03 | 141,03 | 137,23 | 137,45 | -2,13% | 2.759.883,00 |
| 30.04.2026 | 137,26 | 140,90 | 137,26 | 140,44 | 2,84% | 2.737.186,00 |
| 29.04.2026 | 138,69 | 139,10 | 136,34 | 136,56 | -1,34% | 2.866.443,00 |
| 28.04.2026 | 140,31 | 140,79 | 138,08 | 138,42 | -2,16% | 1.779.327,00 |
| 27.04.2026 | 141,51 | 142,70 | 139,58 | 141,47 | 0,08% | 2.595.745,00 |
| 24.04.2026 | 142,37 | 142,48 | 140,21 | 141,35 | -0,77% | 2.455.391,00 |
| 23.04.2026 | 141,65 | 143,16 | 139,49 | 142,44 | -0,23% | 2.660.929,00 |
| 22.04.2026 | 147,03 | 147,03 | 142,55 | 142,77 | -1,42% | 2.261.773,00 |
| 21.04.2026 | 147,06 | 148,49 | 144,30 | 144,83 | -1,32% | 1.706.824,00 |
| 20.04.2026 | 145,62 | 147,08 | 144,98 | 146,77 | 0,29% | 2.223.128,00 |
| 17.04.2026 | 142,55 | 147,38 | 142,55 | 146,35 | 4,26% | 3.831.057,00 |
| 16.04.2026 | 140,68 | 141,76 | 139,36 | 140,37 | -0,02% | 3.274.063,00 |
| 15.04.2026 | 143,38 | 144,40 | 140,13 | 140,40 | -2,88% | 2.566.267,00 |
| 14.04.2026 | 145,35 | 145,87 | 143,24 | 144,56 | 0,07% | 1.986.075,00 |
| 13.04.2026 | 143,41 | 144,50 | 141,88 | 144,46 | 0,48% | 2.606.912,00 |
| 10.04.2026 | 145,64 | 145,77 | 143,67 | 143,77 | -0,62% | 2.029.662,00 |
| 09.04.2026 | 142,44 | 145,41 | 142,44 | 144,67 | 1,41% | 2.344.352,00 |
| 08.04.2026 | 141,36 | 145,00 | 140,22 | 142,66 | 5,96% | 4.870.070,00 |
| 07.04.2026 | 131,75 | 134,91 | 131,43 | 134,64 | 1,49% | 3.030.361,00 |
| 06.04.2026 | 130,97 | 132,82 | 130,41 | 132,66 | 0,73% | 2.897.817,00 |
| 02.04.2026 | 128,74 | 133,25 | 128,32 | 131,70 | -0,51% | 2.562.621,00 |
| 01.04.2026 | 132,15 | 134,40 | 131,44 | 132,37 | 1,03% | 2.898.513,00 |
| 31.03.2026 | 126,16 | 131,26 | 125,30 | 131,02 | 6,26% | 5.004.370,00 |
| 30.03.2026 | 126,64 | 126,83 | 122,64 | 123,30 | -1,67% | 2.986.603,00 |
| 27.03.2026 | 124,63 | 127,63 | 123,42 | 125,40 | -0,72% | 3.474.839,00 |
| 26.03.2026 | 129,16 | 130,52 | 125,97 | 126,31 | -3,48% | 2.484.417,00 |
| 25.03.2026 | 132,46 | 132,52 | 129,44 | 130,86 | 0,55% | 3.087.719,00 |
| 24.03.2026 | 127,74 | 131,00 | 127,24 | 130,15 | 0,25% | 2.950.574,00 |
| 23.03.2026 | 128,74 | 133,44 | 128,74 | 129,83 | 1,31% | 4.006.483,00 |
| 20.03.2026 | 129,30 | 130,35 | 126,62 | 128,15 | -1,35% | 3.352.981,00 |
| 19.03.2026 | 127,66 | 130,82 | 125,95 | 129,90 | 0,02% | 3.141.756,00 |
| 18.03.2026 | 132,32 | 132,91 | 129,64 | 129,88 | -1,97% | 1.997.455,00 |
| 17.03.2026 | 133,78 | 134,47 | 130,01 | 132,49 | -0,45% | 3.407.464,00 |
| 16.03.2026 | 133,60 | 134,64 | 131,91 | 133,09 | 0,64% | 2.352.723,00 |
| 13.03.2026 | 133,00 | 134,77 | 131,82 | 132,24 | 0,05% | 3.531.482,00 |
| 12.03.2026 | 137,56 | 138,14 | 131,61 | 132,18 | -5,29% | 3.356.820,00 |
| 11.03.2026 | 139,59 | 139,75 | 137,20 | 139,57 | -0,38% | 2.043.902,00 |
| 10.03.2026 | 141,40 | 142,85 | 140,02 | 140,10 | -0,72% | 3.155.045,00 |
| 09.03.2026 | 135,97 | 141,45 | 134,65 | 141,12 | 1,99% | 3.147.374,00 |
| 06.03.2026 | 138,94 | 140,00 | 137,83 | 138,36 | -2,71% | 2.059.751,00 |
| 05.03.2026 | 143,00 | 144,41 | 140,60 | 142,22 | -2,06% | 3.889.407,00 |
| 04.03.2026 | 147,29 | 148,30 | 144,01 | 145,21 | -0,93% | 2.656.607,00 |
| 03.03.2026 | 147,53 | 148,88 | 144,86 | 146,57 | -3,62% | 2.914.178,00 |
| 02.03.2026 | 148,00 | 152,80 | 147,98 | 152,08 | 0,88% | 2.502.327,00 |
| 27.02.2026 | 150,06 | 151,56 | 147,85 | 150,75 | -1,29% | 2.900.820,00 |
| 26.02.2026 | 149,48 | 152,80 | 148,16 | 152,72 | 2,88% | 2.675.940,00 |
| 25.02.2026 | 151,36 | 151,64 | 146,80 | 148,44 | -1,62% | 2.418.275,00 |
| 24.02.2026 | 146,01 | 151,43 | 145,47 | 150,88 | 3,69% | 2.926.332,00 |