132,540$
0,27%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 137,56 | 138,14 | 131,61 | 132,18 | -5,29% | 3.356.819,00 |
| 11.03.2026 | 139,59 | 139,75 | 137,20 | 139,57 | -0,38% | 2.035.389,00 |
| 10.03.2026 | 141,22 | 142,85 | 140,02 | 140,10 | -0,72% | 3.154.880,00 |
| 09.03.2026 | 135,60 | 141,45 | 134,65 | 141,12 | 1,99% | 1.654,00 |
| 06.03.2026 | 138,94 | 140,00 | 137,83 | 138,36 | -2,71% | 1.654,00 |
| 05.03.2026 | 143,07 | 144,41 | 140,60 | 142,22 | -2,06% | 3.889.368,00 |
| 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 |
| 23.02.2026 | 147,33 | 148,60 | 143,80 | 145,51 | -2,09% | 2.445.874,00 |
| 20.02.2026 | 150,06 | 152,25 | 146,38 | 148,62 | -1,77% | 3.140.298,00 |
| 19.02.2026 | 151,00 | 152,25 | 150,43 | 151,30 | 0,11% | 2.253.974,00 |
| 18.02.2026 | 150,21 | 153,42 | 149,33 | 151,14 | 1,54% | 3.699.431,00 |
| 17.02.2026 | 146,45 | 150,17 | 145,00 | 148,85 | 0,49% | 4.608.390,00 |
| 13.02.2026 | 145,70 | 148,99 | 144,10 | 148,13 | 2,17% | 5.181.361,00 |
| 12.02.2026 | 155,74 | 158,03 | 144,85 | 144,98 | -6,26% | 9.898.089,00 |
| 11.02.2026 | 163,30 | 165,15 | 154,50 | 154,67 | -4,34% | 7.595.454,00 |
| 10.02.2026 | 160,20 | 163,54 | 159,95 | 161,69 | 1,05% | 3.171.176,00 |
| 09.02.2026 | 157,53 | 161,02 | 157,09 | 160,01 | 1,67% | 3.058.354,00 |
| 06.02.2026 | 152,79 | 157,52 | 152,29 | 157,38 | 4,27% | 3.400.849,00 |
| 05.02.2026 | 154,61 | 156,01 | 150,05 | 150,94 | -4,06% | 5.617.203,00 |
| 04.02.2026 | 159,47 | 160,13 | 154,40 | 157,32 | 3,43% | 9.706.693,00 |
| 03.02.2026 | 150,00 | 154,04 | 149,55 | 152,10 | 2,33% | 4.908.929,00 |
| 02.02.2026 | 147,40 | 149,19 | 147,06 | 148,63 | 1,14% | 4.534.327,00 |
| 30.01.2026 | 148,78 | 151,20 | 146,01 | 146,96 | -2,49% | 4.716.954,00 |
| 29.01.2026 | 149,90 | 152,50 | 148,54 | 150,72 | 1,55% | 3.544.971,00 |
| 28.01.2026 | 147,61 | 149,69 | 146,42 | 148,42 | 0,51% | 3.351.619,00 |
| 27.01.2026 | 148,00 | 148,75 | 147,14 | 147,67 | -0,98% | 2.543.332,00 |
| 26.01.2026 | 148,29 | 149,59 | 147,69 | 149,13 | 0,98% | 1.912.519,00 |
| 23.01.2026 | 149,76 | 151,38 | 147,67 | 147,68 | -1,72% | 3.027.644,00 |
| 22.01.2026 | 150,82 | 151,74 | 149,32 | 150,26 | 0,46% | 2.061.234,00 |
| 21.01.2026 | 146,85 | 150,55 | 145,87 | 149,57 | 3,00% | 2.396.498,00 |
| 20.01.2026 | 148,00 | 148,70 | 144,00 | 145,22 | -2,84% | 2.725.499,00 |
| 16.01.2026 | 148,95 | 150,57 | 148,60 | 149,46 | 0,97% | 3.438.503,00 |
| 15.01.2026 | 150,01 | 151,34 | 147,72 | 148,02 | -0,09% | 3.013.816,00 |
| 14.01.2026 | 145,93 | 148,42 | 145,88 | 148,15 | 1,23% | 4.139.860,00 |
| 13.01.2026 | 146,04 | 147,44 | 145,46 | 146,35 | 0,68% | 3.821.248,00 |
| 12.01.2026 | 143,54 | 145,91 | 143,05 | 145,36 | 0,80% | 2.267.249,00 |
| 09.01.2026 | 143,15 | 144,72 | 142,02 | 144,20 | 0,24% | 2.509.467,00 |
| 08.01.2026 | 142,10 | 144,11 | 141,41 | 143,85 | 1,20% | 2.594.759,00 |
| 07.01.2026 | 145,77 | 146,30 | 142,13 | 142,15 | -2,38% | 2.780.889,00 |
| 06.01.2026 | 142,45 | 146,19 | 142,11 | 145,62 | 1,94% | 2.980.991,00 |
| 05.01.2026 | 138,08 | 144,37 | 138,00 | 142,85 | 5,18% | 5.453.413,00 |