129,480$
-1,53%
Echtzeit-Aktienkurs Emerson Electric Co
Bid:
Ask:
Aktienkurse zur Emerson Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 131,10 | 131,33 | 128,48 | 129,49 | -1,52% | 4.627.128,00 |
| 06.11.2025 | 131,73 | 134,13 | 131,28 | 131,49 | -0,72% | 3.591.283,00 |
| 05.11.2025 | 129,49 | 135,33 | 128,51 | 132,45 | -3,84% | 4.761.826,00 |
| 04.11.2025 | 137,78 | 139,50 | 137,13 | 137,74 | -1,64% | 3.854.728,00 |
| 03.11.2025 | 139,50 | 141,06 | 137,86 | 140,03 | 0,33% | 3.360.104,00 |
| 31.10.2025 | 136,61 | 140,28 | 136,45 | 139,57 | 2,01% | 4.636.939,00 |
| 30.10.2025 | 135,22 | 139,58 | 134,72 | 136,82 | 0,29% | 3.146.704,00 |
| 29.10.2025 | 134,75 | 137,82 | 134,00 | 136,43 | 1,42% | 3.355.310,00 |
| 28.10.2025 | 134,70 | 135,87 | 133,83 | 134,52 | 0,04% | 2.525.693,00 |
| 27.10.2025 | 133,39 | 134,90 | 133,18 | 134,46 | 1,34% | 2.324.366,00 |
| 24.10.2025 | 134,21 | 134,57 | 132,66 | 132,68 | -0,38% | 1.251.162,00 |
| 23.10.2025 | 130,43 | 133,25 | 130,43 | 133,19 | 2,37% | 1.796.704,00 |
| 22.10.2025 | 133,16 | 133,54 | 129,88 | 130,11 | -1,56% | 1.772.612,00 |
| 21.10.2025 | 129,98 | 133,07 | 129,27 | 132,17 | 1,40% | 1.769.746,00 |
| 20.10.2025 | 130,05 | 131,11 | 129,29 | 130,35 | 0,83% | 1.813.730,00 |
| 17.10.2025 | 128,40 | 129,86 | 128,01 | 129,28 | 0,30% | 1.971.884,00 |
| 16.10.2025 | 130,99 | 131,45 | 128,44 | 128,89 | -1,06% | 2.430.817,00 |
| 15.10.2025 | 130,73 | 132,45 | 128,46 | 130,27 | 0,39% | 2.624.233,00 |
| 14.10.2025 | 126,00 | 131,32 | 125,72 | 129,77 | 1,24% | 1.968.142,00 |
| 13.10.2025 | 128,55 | 129,73 | 127,66 | 128,18 | 1,72% | 1.886.921,00 |
| 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% | 1.845.555,00 |
| 08.10.2025 | 131,82 | 134,04 | 130,85 | 132,94 | 1,10% | 1.687.482,00 |
| 07.10.2025 | 135,35 | 135,77 | 130,89 | 131,49 | -2,43% | 2.612.733,00 |
| 06.10.2025 | 133,20 | 135,49 | 132,79 | 134,77 | 0,00% | 2.141.666,00 |
| 03.10.2025 | 133,00 | 135,75 | 132,99 | 134,77 | 1,29% | 209.633,00 |
| 02.10.2025 | 131,91 | 133,34 | 131,23 | 133,05 | 1,42% | 2.421.676,00 |
| 01.10.2025 | 130,18 | 131,63 | 129,57 | 131,19 | 0,01% | 1.925.232,00 |
| 30.09.2025 | 129,26 | 131,27 | 128,91 | 131,18 | 1,49% | 3.588.533,00 |
| 29.09.2025 | 130,03 | 130,12 | 128,52 | 129,25 | 0,51% | 2.997.821,00 |
| 26.09.2025 | 130,46 | 131,10 | 126,55 | 128,60 | -1,16% | 6.874.726,00 |
| 25.09.2025 | 130,67 | 130,69 | 129,34 | 130,11 | -1,37% | 1.739.663,00 |
| 24.09.2025 | 132,47 | 133,24 | 130,85 | 131,92 | 0,35% | 3.704.606,00 |
| 23.09.2025 | 133,33 | 133,55 | 130,67 | 131,46 | -1,04% | 2.622.416,00 |
| 22.09.2025 | 132,01 | 134,00 | 131,78 | 132,84 | 0,38% | 3.108.476,00 |
| 19.09.2025 | 132,13 | 132,66 | 130,83 | 132,34 | 0,33% | 3.774.162,00 |
| 18.09.2025 | 131,14 | 132,55 | 130,82 | 131,91 | 0,69% | 3.222.636,00 |
| 17.09.2025 | 129,29 | 132,52 | 129,21 | 131,00 | 1,53% | 5.094.760,00 |
| 16.09.2025 | 131,58 | 132,87 | 128,00 | 129,03 | -4,89% | 6.080.025,00 |
| 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 | 129,92 | 133,14 | 129,57 | 133,10 | 2,78% | 2.955.562,00 |
| 03.09.2025 | 131,36 | 131,36 | 128,64 | 129,50 | -1,43% | 2.056.298,00 |
| 02.09.2025 | 130,71 | 131,41 | 129,08 | 131,38 | -0,47% | 2.763.051,00 |
| 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% | 3.481.806,00 |
| 27.08.2025 | 132,97 | 133,81 | 132,55 | 133,45 | 0,07% | 2.519.590,00 |
| 26.08.2025 | 132,37 | 133,51 | 132,24 | 133,35 | 0,73% | 3.380.360,00 |
| 25.08.2025 | 133,77 | 134,13 | 132,38 | 132,38 | -1,04% | 2.121.973,00 |
| 22.08.2025 | 130,94 | 134,55 | 130,22 | 133,77 | 2,83% | 3.643.527,00 |
| 21.08.2025 | 130,35 | 131,32 | 129,90 | 130,09 | -0,61% | 2.676.206,00 |
| 20.08.2025 | 131,37 | 132,03 | 130,15 | 130,89 | -0,53% | 2.046.288,00 |
| 19.08.2025 | 131,66 | 132,83 | 130,55 | 131,59 | -0,18% | 1.713.651,00 |
| 18.08.2025 | 131,21 | 132,34 | 130,67 | 131,83 | 0,06% | 2.772.301,00 |
| 15.08.2025 | 133,92 | 133,99 | 131,44 | 131,75 | -1,95% | 3.316.428,00 |
| 14.08.2025 | 134,10 | 135,06 | 132,86 | 134,37 | -0,47% | 3.191.057,00 |
| 13.08.2025 | 133,43 | 135,14 | 133,03 | 135,00 | 1,54% | 3.166.517,00 |
| 12.08.2025 | 131,69 | 133,36 | 131,14 | 132,95 | 0,75% | 3.524.937,00 |
| 11.08.2025 | 133,00 | 133,32 | 131,73 | 131,96 | -0,59% | 2.243.278,00 |
| 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% | 5.118.994,00 |
| 06.08.2025 | 130,79 | 134,39 | 123,71 | 133,93 | -4,72% | 12.872.075,00 |
| 05.08.2025 | 142,52 | 143,14 | 139,37 | 140,57 | -1,44% | 5.756.612,00 |
| 04.08.2025 | 142,50 | 143,14 | 141,61 | 142,62 | 0,59% | 4.172.044,00 |
| 01.08.2025 | 142,11 | 142,48 | 139,82 | 141,78 | -2,56% | 4.078.741,00 |
| 31.07.2025 | 146,58 | 147,25 | 144,95 | 145,51 | -0,38% | 4.534.522,00 |
| 30.07.2025 | 147,62 | 147,65 | 145,23 | 146,06 | -1,05% | 3.805.110,00 |
| 29.07.2025 | 149,87 | 150,27 | 146,14 | 147,61 | -1,25% | 3.427.877,00 |
| 28.07.2025 | 149,69 | 149,83 | 148,76 | 149,48 | -0,10% | 2.524.407,00 |
| 25.07.2025 | 147,49 | 149,84 | 146,59 | 149,63 | 1,91% | 2.594.158,00 |
| 24.07.2025 | 146,44 | 147,57 | 146,19 | 146,82 | -0,04% | 3.024.398,00 |
| 23.07.2025 | 145,34 | 147,02 | 145,17 | 146,88 | 1,76% | 2.995.614,00 |
| 22.07.2025 | 143,04 | 144,94 | 141,90 | 144,34 | 1,00% | 2.683.596,00 |
| 21.07.2025 | 144,62 | 144,94 | 142,86 | 142,91 | -0,92% | 1.978.907,00 |
| 18.07.2025 | 144,97 | 145,28 | 143,50 | 144,23 | -0,11% | 1.918.401,00 |
| 17.07.2025 | 141,00 | 144,56 | 140,50 | 144,39 | 2,92% | 3.392.906,00 |
| 16.07.2025 | 140,43 | 140,86 | 138,43 | 140,30 | 0,44% | 3.252.751,00 |
| 15.07.2025 | 140,38 | 141,10 | 139,28 | 139,69 | -0,15% | 2.310.684,00 |
| 14.07.2025 | 139,75 | 140,07 | 138,91 | 139,90 | -0,14% | 1.627.971,00 |
| 11.07.2025 | 139,64 | 140,62 | 139,07 | 140,10 | -0,41% | 2.107.746,00 |
| 10.07.2025 | 139,91 | 142,32 | 139,59 | 140,67 | 0,62% | 2.237.461,00 |
| 09.07.2025 | 139,65 | 139,91 | 138,02 | 139,80 | 0,77% | 1.928.337,00 |
| 08.07.2025 | 138,65 | 139,65 | 138,32 | 138,73 | 0,24% | 3.293.431,00 |
| 07.07.2025 | 139,15 | 139,66 | 137,50 | 138,40 | -0,97% | 5.799.863,00 |
| 03.07.2025 | 138,11 | 139,90 | 137,86 | 139,76 | 1,43% | 1.475.984,00 |
| 02.07.2025 | 135,65 | 138,12 | 134,66 | 137,79 | 1,68% | 2.868.151,00 |
| 01.07.2025 | 132,83 | 135,96 | 132,60 | 135,51 | 1,64% | 2.724.649,00 |
| 30.06.2025 | 133,34 | 133,56 | 132,47 | 133,33 | 0,12% | 2.277.816,00 |
| 27.06.2025 | 133,41 | 134,15 | 132,33 | 133,17 | 0,33% | 4.286.977,00 |
| 26.06.2025 | 130,06 | 133,01 | 130,02 | 132,73 | 2,54% | 3.009.478,00 |
| 25.06.2025 | 130,98 | 130,99 | 129,03 | 129,44 | -0,99% | 2.397.960,00 |
| 24.06.2025 | 130,29 | 131,33 | 129,64 | 130,73 | 1,02% | 2.717.564,00 |
| 23.06.2025 | 128,31 | 129,57 | 126,80 | 129,41 | 0,84% | 1.893.140,00 |
| 20.06.2025 | 129,45 | 129,84 | 127,85 | 128,33 | -0,26% | 5.780.119,00 |
| 18.06.2025 | 127,17 | 130,07 | 127,02 | 128,66 | 1,01% | 2.429.527,00 |