129,840$
-1,91%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 130,00 | 130,23 | 128,40 | 129,76 | -1,97% | 17.469,00 |
| 01.04.2026 | 132,15 | 134,40 | 131,44 | 132,37 | 1,03% | 2.896.322,00 |
| 31.03.2026 | 126,16 | 131,26 | 125,30 | 131,02 | 6,26% | 4.995.843,00 |
| 30.03.2026 | 126,64 | 126,83 | 122,64 | 123,30 | -1,67% | 2.982.939,00 |
| 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% | 2.457.580,00 |
| 25.03.2026 | 132,46 | 132,52 | 129,44 | 130,86 | 0,55% | 3.087.176,00 |
| 24.03.2026 | 127,74 | 131,00 | 127,24 | 130,15 | 0,25% | 2.943.361,00 |
| 23.03.2026 | 128,74 | 133,44 | 128,74 | 129,83 | 1,31% | 4.002.415,00 |
| 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% | 3.123.954,00 |
| 18.03.2026 | 132,32 | 132,91 | 129,64 | 129,88 | -1,97% | 1.994.605,00 |
| 17.03.2026 | 133,78 | 134,47 | 130,01 | 132,49 | -0,45% | 3.406.079,00 |
| 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 |
| 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 |
| 02.01.2026 | 132,99 | 136,39 | 132,68 | 135,82 | 2,34% | 1.889.469,00 |
| 31.12.2025 | 135,35 | 135,51 | 132,65 | 132,72 | -1,90% | 1.895.070,00 |
| 30.12.2025 | 135,01 | 135,95 | 134,50 | 135,29 | 0,05% | 2.246.376,00 |
| 29.12.2025 | 135,31 | 136,23 | 135,00 | 135,22 | -0,36% | 1.006.461,00 |
| 26.12.2025 | 136,14 | 136,24 | 135,12 | 135,71 | -0,43% | 740.091,00 |
| 24.12.2025 | 135,46 | 137,25 | 135,46 | 136,30 | 0,60% | 916.096,00 |
| 23.12.2025 | 134,81 | 136,17 | 134,40 | 135,49 | 0,37% | 1.815.995,00 |
| 22.12.2025 | 134,20 | 135,75 | 133,65 | 134,99 | 1,51% | 2.019.141,00 |
| 19.12.2025 | 131,79 | 133,27 | 131,45 | 132,98 | 1,05% | 6.229.369,00 |
| 18.12.2025 | 133,45 | 134,37 | 131,55 | 131,60 | -0,03% | 2.309.802,00 |
| 17.12.2025 | 134,30 | 135,31 | 130,50 | 131,64 | -1,83% | 3.510.257,00 |
| 16.12.2025 | 137,36 | 137,62 | 133,67 | 134,09 | -2,31% | 3.156.433,00 |
| 15.12.2025 | 138,00 | 138,14 | 136,52 | 137,26 | 0,45% | 2.074.491,00 |
| 12.12.2025 | 139,83 | 140,26 | 136,25 | 136,64 | -2,10% | 2.240.163,00 |
| 11.12.2025 | 137,00 | 140,85 | 137,00 | 139,57 | 1,87% | 2.281.565,00 |
| 10.12.2025 | 134,04 | 137,58 | 134,04 | 137,01 | 1,30% | 2.651.336,00 |
| 09.12.2025 | 135,49 | 136,89 | 135,23 | 135,25 | -0,50% | 1.646.472,00 |
| 08.12.2025 | 137,71 | 137,71 | 135,54 | 135,93 | -1,06% | 2.541.116,00 |
| 05.12.2025 | 136,34 | 138,09 | 136,00 | 137,39 | 0,55% | 1.578.770,00 |
| 04.12.2025 | 134,90 | 137,03 | 134,54 | 136,64 | 1,30% | 2.675.333,00 |
| 03.12.2025 | 131,99 | 135,10 | 131,00 | 134,89 | 2,31% | 2.008.905,00 |
| 02.12.2025 | 132,50 | 132,60 | 130,23 | 131,84 | -0,08% | 2.049.739,00 |
| 01.12.2025 | 132,17 | 133,78 | 131,87 | 131,94 | -1,08% | 2.517.947,00 |
| 28.11.2025 | 132,04 | 133,86 | 131,81 | 133,38 | 1,48% | 1.135.956,00 |
| 26.11.2025 | 131,52 | 132,38 | 130,82 | 131,44 | 0,41% | 1.484.465,00 |
| 25.11.2025 | 128,94 | 132,39 | 128,63 | 130,90 | 1,77% | 2.357.403,00 |
| 24.11.2025 | 128,88 | 130,21 | 127,24 | 128,62 | 0,31% | 2.982.747,00 |
| 21.11.2025 | 124,10 | 129,35 | 123,67 | 128,22 | 3,64% | 3.667.898,00 |
| 20.11.2025 | 129,96 | 131,19 | 123,38 | 123,72 | -3,47% | 2.930.253,00 |
| 19.11.2025 | 126,66 | 128,98 | 126,51 | 128,17 | 1,12% | 2.349.134,00 |
| 18.11.2025 | 126,16 | 127,84 | 125,83 | 126,75 | -0,14% | 2.235.874,00 |
| 17.11.2025 | 127,22 | 129,90 | 126,68 | 126,93 | -0,51% | 2.827.262,00 |
| 14.11.2025 | 126,76 | 129,37 | 125,79 | 127,58 | -0,69% | 1.955.479,00 |
| 13.11.2025 | 131,42 | 132,70 | 127,89 | 128,46 | -3,01% | 2.346.949,00 |
| 12.11.2025 | 130,62 | 134,04 | 130,21 | 132,44 | 2,25% | 2.564.953,00 |
| 11.11.2025 | 130,23 | 131,00 | 129,26 | 129,53 | -0,35% | 1.689.927,00 |
| 10.11.2025 | 130,42 | 130,56 | 127,97 | 129,99 | 0,39% | 2.509.071,00 |
| 07.11.2025 | 130,01 | 131,33 | 128,48 | 129,49 | -1,52% | 4.631.063,00 |