124,020$
1,36%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 121,25 | 124,76 | 121,09 | 124,09 | 1,42% | 10.501.968,00 |
| 19.12.2024 | 124,06 | 125,38 | 122,15 | 122,35 | -0,02% | 3.270.525,00 |
| 18.12.2024 | 127,51 | 127,72 | 121,88 | 122,38 | -4,45% | 4.119.576,00 |
| 17.12.2024 | 129,69 | 130,43 | 127,54 | 128,08 | -1,62% | 3.604.016,00 |
| 16.12.2024 | 129,77 | 130,58 | 128,70 | 130,19 | -0,01% | 3.168.561,00 |
| 13.12.2024 | 131,36 | 131,94 | 129,65 | 130,20 | -0,73% | 3.097.685,00 |
| 12.12.2024 | 130,91 | 132,00 | 130,25 | 131,16 | 0,22% | 2.299.042,00 |
| 11.12.2024 | 130,53 | 131,29 | 129,89 | 130,87 | 1,33% | 2.282.577,00 |
| 10.12.2024 | 129,49 | 130,38 | 128,06 | 129,15 | -0,98% | 2.817.308,00 |
| 09.12.2024 | 131,28 | 132,71 | 130,32 | 130,43 | -0,42% | 2.849.984,00 |
| 06.12.2024 | 133,53 | 133,77 | 130,84 | 130,98 | -1,63% | 2.628.216,00 |
| 05.12.2024 | 133,52 | 134,45 | 132,75 | 133,15 | -0,88% | 2.161.046,00 |
| 04.12.2024 | 133,48 | 134,85 | 133,05 | 134,33 | 0,70% | 2.509.842,00 |
| 03.12.2024 | 133,65 | 133,91 | 131,04 | 133,40 | -0,28% | 3.083.995,00 |
| 02.12.2024 | 133,50 | 134,05 | 132,61 | 133,77 | 0,88% | 2.900.885,00 |
| 29.11.2024 | 132,81 | 133,54 | 132,29 | 132,60 | 0,01% | 1.531.727,00 |
| 27.11.2024 | 132,87 | 133,63 | 131,85 | 132,59 | -0,31% | 1.869.302,00 |
| 26.11.2024 | 132,90 | 134,17 | 132,30 | 133,00 | 0,19% | 3.214.890,00 |
| 25.11.2024 | 130,92 | 133,54 | 130,68 | 132,75 | 2,06% | 5.734.976,00 |
| 22.11.2024 | 128,69 | 130,60 | 128,21 | 130,07 | 1,40% | 2.212.844,00 |
| 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 |