128,030$
-0,83%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 129,03 | 130,10 | 128,07 | 128,27 | -0,64% | 2.810.270,00 |
| 20.11.2024 | 129,90 | 130,57 | 128,49 | 129,10 | -0,36% | 2.237.157,00 |
| 19.11.2024 | 127,59 | 129,66 | 127,20 | 129,56 | 0,31% | 2.727.151,00 |
| 18.11.2024 | 126,83 | 129,47 | 126,83 | 129,16 | 1,88% | 3.391.299,00 |
| 15.11.2024 | 128,46 | 129,12 | 126,53 | 126,78 | -1,72% | 2.672.017,00 |
| 14.11.2024 | 130,44 | 130,75 | 128,92 | 129,00 | -0,89% | 3.661.290,00 |
| 13.11.2024 | 128,82 | 131,56 | 128,80 | 130,16 | 1,37% | 3.123.285,00 |
| 12.11.2024 | 129,15 | 130,30 | 127,47 | 128,40 | -0,62% | 3.057.062,00 |
| 11.11.2024 | 127,19 | 130,00 | 126,12 | 129,20 | 1,52% | 3.037.974,00 |
| 08.11.2024 | 126,32 | 128,56 | 126,32 | 127,26 | 0,06% | 2.748.179,00 |
| 07.11.2024 | 126,20 | 127,38 | 124,46 | 127,19 | 0,26% | 3.569.653,00 |
| 06.11.2024 | 126,47 | 127,74 | 123,13 | 126,86 | 7,81% | 7.064.736,00 |
| 05.11.2024 | 115,75 | 119,61 | 115,38 | 117,67 | 7,16% | 7.152.754,00 |
| 04.11.2024 | 107,75 | 110,76 | 107,46 | 109,81 | 1,24% | 3.429.430,00 |
| 01.11.2024 | 108,30 | 109,37 | 108,05 | 108,46 | 0,18% | 1.853.615,00 |
| 31.10.2024 | 108,54 | 109,45 | 107,82 | 108,27 | -0,69% | 3.096.422,00 |
| 30.10.2024 | 108,41 | 109,96 | 108,37 | 109,02 | 0,10% | 2.345.211,00 |
| 29.10.2024 | 108,26 | 109,67 | 107,78 | 108,91 | 0,23% | 1.953.847,00 |
| 28.10.2024 | 108,36 | 109,29 | 108,15 | 108,66 | 0,49% | 2.113.429,00 |
| 25.10.2024 | 108,67 | 109,08 | 107,97 | 108,13 | -0,12% | 1.524.135,00 |
| 24.10.2024 | 108,65 | 108,67 | 107,45 | 108,26 | -0,23% | 1.831.948,00 |
| 23.10.2024 | 108,72 | 109,58 | 107,91 | 108,51 | -0,89% | 3.538.515,00 |
| 22.10.2024 | 108,90 | 110,01 | 108,55 | 109,48 | -0,84% | 1.531.805,00 |
| 21.10.2024 | 110,51 | 110,81 | 109,60 | 110,41 | -0,03% | 2.072.987,00 |
| 18.10.2024 | 110,99 | 110,99 | 109,79 | 110,44 | -0,01% | 2.124.052,00 |
| 17.10.2024 | 111,27 | 111,27 | 109,87 | 110,45 | -0,13% | 2.078.281,00 |
| 16.10.2024 | 109,64 | 111,18 | 109,17 | 110,59 | 1,23% | 1.649.098,00 |
| 15.10.2024 | 112,22 | 112,74 | 109,15 | 109,25 | -3,01% | 2.585.836,00 |
| 14.10.2024 | 112,06 | 112,75 | 111,45 | 112,64 | 0,52% | 1.172.087,00 |
| 11.10.2024 | 110,96 | 112,71 | 110,96 | 112,06 | 1,06% | 2.113.290,00 |
| 10.10.2024 | 110,79 | 111,28 | 109,85 | 110,88 | 0,00% | 1.914.609,00 |
| 09.10.2024 | 109,91 | 111,15 | 109,60 | 110,88 | 1,33% | 1.530.239,00 |
| 08.10.2024 | 111,45 | 111,62 | 108,57 | 109,42 | -2,76% | 2.217.903,00 |
| 07.10.2024 | 110,66 | 112,77 | 110,35 | 112,52 | 0,97% | 2.754.291,00 |
| 04.10.2024 | 111,88 | 111,88 | 109,93 | 111,44 | 1,65% | 2.082.847,00 |
| 03.10.2024 | 110,01 | 110,32 | 108,95 | 109,63 | -0,76% | 3.139.343,00 |
| 02.10.2024 | 109,26 | 110,99 | 108,95 | 110,47 | 1,11% | 3.159.851,00 |
| 01.10.2024 | 109,19 | 110,24 | 108,51 | 109,26 | -0,10% | 2.823.582,00 |
| 30.09.2024 | 108,65 | 109,56 | 108,12 | 109,37 | 0,14% | 2.853.687,00 |
| 27.09.2024 | 109,47 | 110,46 | 108,87 | 109,22 | 0,29% | 3.174.227,00 |
| 26.09.2024 | 105,64 | 109,16 | 105,48 | 108,90 | 4,31% | 4.041.583,00 |
| 25.09.2024 | 106,37 | 106,94 | 104,31 | 104,40 | -1,82% | 2.717.697,00 |
| 24.09.2024 | 106,25 | 108,00 | 106,05 | 106,34 | 1,23% | 2.908.294,00 |
| 23.09.2024 | 105,74 | 106,46 | 104,56 | 105,05 | -0,10% | 2.428.224,00 |
| 20.09.2024 | 105,23 | 105,89 | 104,28 | 105,16 | -0,71% | 8.125.416,00 |
| 19.09.2024 | 106,06 | 106,25 | 105,02 | 105,91 | 2,15% | 2.741.815,00 |
| 18.09.2024 | 104,18 | 105,40 | 103,41 | 103,68 | -0,21% | 2.120.454,00 |
| 17.09.2024 | 102,81 | 104,58 | 102,81 | 103,90 | 1,47% | 3.099.286,00 |
| 16.09.2024 | 102,69 | 103,50 | 102,02 | 102,39 | 0,35% | 2.338.742,00 |
| 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% | 3.328.167,00 |
| 11.09.2024 | 98,87 | 100,07 | 96,62 | 99,91 | 0,82% | 2.193.556,00 |
| 10.09.2024 | 99,76 | 99,83 | 98,10 | 99,10 | -0,48% | 2.833.210,00 |
| 09.09.2024 | 99,26 | 100,15 | 98,90 | 99,58 | 1,42% | 2.607.573,00 |
| 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% | 4.062.045,00 |
| 04.09.2024 | 101,75 | 102,40 | 100,23 | 100,86 | -1,14% | 2.744.719,00 |
| 03.09.2024 | 104,58 | 104,80 | 101,55 | 102,02 | -3,20% | 3.143.536,00 |
| 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% | 2.953.310,00 |
| 28.08.2024 | 103,84 | 104,79 | 103,48 | 103,91 | 0,05% | 2.391.554,00 |
| 27.08.2024 | 104,56 | 104,88 | 103,77 | 103,86 | -1,00% | 1.585.489,00 |
| 26.08.2024 | 105,32 | 105,67 | 104,19 | 104,91 | 0,26% | 1.768.579,00 |
| 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% | 2.407.699,00 |
| 21.08.2024 | 103,24 | 104,69 | 103,09 | 104,02 | 0,87% | 2.260.654,00 |
| 20.08.2024 | 103,92 | 104,26 | 102,80 | 103,12 | -0,69% | 2.494.012,00 |
| 19.08.2024 | 103,65 | 104,37 | 102,93 | 103,84 | 0,73% | 1.761.761,00 |
| 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% | 3.303.034,00 |
| 14.08.2024 | 102,50 | 103,99 | 102,37 | 103,49 | -0,59% | 3.902.347,00 |
| 13.08.2024 | 103,65 | 104,31 | 102,96 | 104,10 | 1,00% | 2.578.174,00 |
| 12.08.2024 | 103,81 | 103,99 | 102,30 | 103,07 | -0,60% | 2.539.425,00 |
| 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% | 4.832.437,00 |
| 07.08.2024 | 103,64 | 106,00 | 99,29 | 99,54 | -7,65% | 8.057.712,00 |
| 06.08.2024 | 106,82 | 109,36 | 106,44 | 107,78 | 1,31% | 3.013.715,00 |
| 05.08.2024 | 106,35 | 107,78 | 105,13 | 106,39 | -2,58% | 2.617.546,00 |
| 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% | 2.167.045,00 |
| 31.07.2024 | 117,58 | 118,04 | 116,63 | 117,11 | 1,22% | 2.019.976,00 |
| 30.07.2024 | 118,18 | 118,96 | 114,87 | 115,70 | -1,78% | 3.039.420,00 |
| 29.07.2024 | 116,90 | 118,07 | 116,36 | 117,80 | 0,82% | 1.900.991,00 |
| 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% | 2.089.050,00 |
| 24.07.2024 | 117,09 | 117,78 | 113,96 | 114,08 | -3,01% | 2.083.728,00 |
| 23.07.2024 | 117,52 | 118,67 | 117,12 | 117,62 | -0,18% | 1.403.211,00 |
| 22.07.2024 | 116,47 | 117,96 | 115,67 | 117,83 | 1,86% | 2.288.777,00 |
| 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% | 3.447.517,00 |
| 17.07.2024 | 118,35 | 118,75 | 117,14 | 118,25 | -0,52% | 3.405.739,00 |
| 16.07.2024 | 117,50 | 119,53 | 117,05 | 118,87 | 1,62% | 2.411.946,00 |
| 15.07.2024 | 114,83 | 117,35 | 114,74 | 116,97 | 2,08% | 2.666.274,00 |
| 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% | 2.161.683,00 |
| 10.07.2024 | 109,71 | 111,61 | 109,63 | 111,50 | 1,74% | 1.872.668,00 |
| 09.07.2024 | 109,45 | 110,59 | 109,01 | 109,59 | -0,35% | 1.263.191,00 |
| 08.07.2024 | 110,51 | 110,88 | 109,93 | 109,97 | 0,47% | 1.484.680,00 |
| 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 |