138,300$
0,39%
Echtzeit-Aktienkurs Emerson Electric Co
Bid:
Ask:
Aktienkurse zur Emerson Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 137,79 | 138,98 | 136,94 | 137,88 | 0,09% | 2.088.689,00 |
| 13.05.2026 | 137,04 | 138,46 | 135,10 | 137,76 | 0,35% | 2.964.474,00 |
| 12.05.2026 | 138,99 | 138,99 | 134,50 | 137,28 | -1,54% | 3.432.294,00 |
| 11.05.2026 | 141,30 | 141,50 | 139,09 | 139,43 | -1,33% | 2.484.869,00 |
| 08.05.2026 | 142,79 | 142,90 | 139,50 | 141,31 | 0,16% | 2.534.485,00 |
| 07.05.2026 | 147,95 | 147,95 | 139,85 | 141,09 | -4,66% | 3.893.953,00 |
| 06.05.2026 | 142,00 | 149,47 | 142,00 | 147,99 | 6,94% | 5.832.613,00 |
| 05.05.2026 | 138,32 | 140,67 | 136,90 | 138,38 | 2,16% | 4.125.578,00 |
| 04.05.2026 | 137,00 | 139,47 | 135,43 | 135,46 | -1,45% | 3.316.182,00 |
| 01.05.2026 | 141,03 | 141,03 | 137,23 | 137,45 | -2,13% | 2.759.883,00 |
| 30.04.2026 | 137,26 | 140,90 | 137,26 | 140,44 | 2,84% | 2.734.912,00 |
| 29.04.2026 | 138,69 | 139,10 | 136,34 | 136,56 | -1,34% | 2.864.668,00 |
| 28.04.2026 | 140,31 | 140,79 | 138,08 | 138,42 | -2,16% | 1.777.655,00 |
| 27.04.2026 | 141,51 | 142,70 | 139,58 | 141,47 | 0,08% | 2.594.071,00 |
| 24.04.2026 | 142,37 | 142,48 | 140,21 | 141,35 | -0,77% | 2.455.391,00 |
| 23.04.2026 | 141,65 | 143,16 | 139,49 | 142,44 | -0,23% | 2.655.865,00 |
| 22.04.2026 | 147,03 | 147,03 | 142,55 | 142,77 | -1,42% | 2.258.264,00 |
| 21.04.2026 | 147,06 | 148,49 | 144,30 | 144,83 | -1,32% | 1.706.095,00 |
| 20.04.2026 | 145,62 | 147,08 | 144,98 | 146,77 | 0,29% | 2.172.064,00 |
| 17.04.2026 | 142,55 | 147,38 | 142,55 | 146,35 | 4,26% | 3.831.057,00 |
| 16.04.2026 | 140,68 | 141,76 | 139,36 | 140,37 | -0,02% | 3.268.589,00 |
| 15.04.2026 | 143,38 | 144,40 | 140,13 | 140,40 | -2,88% | 2.546.079,00 |
| 14.04.2026 | 145,35 | 145,87 | 143,24 | 144,56 | 0,07% | 1.974.219,00 |
| 13.04.2026 | 143,41 | 144,50 | 141,88 | 144,46 | 0,48% | 2.605.298,00 |
| 10.04.2026 | 145,64 | 145,77 | 143,67 | 143,77 | -0,62% | 2.029.662,00 |
| 09.04.2026 | 142,44 | 145,41 | 142,44 | 144,67 | 1,41% | 2.340.697,00 |
| 08.04.2026 | 141,36 | 145,00 | 140,22 | 142,66 | 5,96% | 4.866.426,00 |
| 07.04.2026 | 131,75 | 134,91 | 131,43 | 134,64 | 1,49% | 3.003.514,00 |
| 06.04.2026 | 130,97 | 132,82 | 130,41 | 132,66 | 0,73% | 2.819.895,00 |
| 02.04.2026 | 128,74 | 133,25 | 128,32 | 131,70 | -0,51% | 2.562.621,00 |
| 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 |