89,010€
-3,77%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 91,63 | 92,10 | 88,35 | 89,14 | -3,64% | - |
| 03.04.2025 | 99,12 | 99,12 | 92,50 | 92,50 | -10,28% | 821,00 |
| 02.04.2025 | 101,38 | 103,10 | 100,88 | 103,10 | 1,90% | 660,00 |
| 01.04.2025 | 101,60 | 102,16 | 100,82 | 101,18 | 0,00% | 310,00 |
| 31.03.2025 | 100,48 | 101,18 | 98,98 | 101,18 | 0,40% | 8.807,00 |
| 28.03.2025 | 103,20 | 103,20 | 100,00 | 100,78 | -3,10% | 319,00 |
| 27.03.2025 | 105,22 | 105,92 | 103,98 | 104,00 | -2,33% | 1.271,00 |
| 26.03.2025 | 106,32 | 107,20 | 106,30 | 106,48 | -0,04% | 493,00 |
| 25.03.2025 | 107,28 | 107,60 | 106,46 | 106,52 | 0,08% | 472,00 |
| 24.03.2025 | 103,00 | 106,74 | 103,00 | 106,44 | 4,15% | 598,00 |
| 21.03.2025 | 102,60 | 103,38 | 102,20 | 102,20 | -0,83% | 144,00 |
| 20.03.2025 | 104,30 | 104,30 | 102,24 | 103,06 | -0,06% | 203,00 |
| 19.03.2025 | 102,78 | 103,12 | 102,62 | 103,12 | 1,68% | 177,00 |
| 18.03.2025 | 104,24 | 104,32 | 101,42 | 101,42 | -2,07% | 238,00 |
| 17.03.2025 | 102,02 | 104,06 | 102,02 | 103,56 | 0,92% | 283,00 |
| 14.03.2025 | 100,64 | 102,74 | 100,64 | 102,62 | 2,19% | 298,00 |
| 13.03.2025 | 102,16 | 102,32 | 100,42 | 100,42 | -1,70% | 960,00 |
| 12.03.2025 | 101,28 | 103,24 | 101,22 | 102,16 | 0,61% | 281,00 |
| 11.03.2025 | 102,52 | 102,52 | 99,81 | 101,54 | -1,19% | 1.070,00 |
| 10.03.2025 | 108,54 | 108,54 | 102,76 | 102,76 | -3,69% | 1.941,00 |
| 07.03.2025 | 107,96 | 107,96 | 106,44 | 106,70 | 0,30% | 518,00 |
| 06.03.2025 | 106,72 | 107,02 | 105,20 | 106,38 | -1,12% | 720,00 |
| 05.03.2025 | 106,98 | 107,88 | 106,20 | 107,58 | -0,66% | 1.126,00 |
| 04.03.2025 | 111,48 | 111,48 | 106,96 | 108,30 | -2,90% | 1.184,00 |
| 03.03.2025 | 116,48 | 117,54 | 111,54 | 111,54 | -3,55% | 204,00 |
| 28.02.2025 | 114,84 | 115,84 | 114,78 | 115,64 | 1,26% | 407,00 |
| 27.02.2025 | 114,20 | 115,22 | 114,18 | 114,20 | -0,02% | 378,00 |
| 26.02.2025 | 113,78 | 114,90 | 113,68 | 114,22 | 0,99% | 391,00 |
| 25.02.2025 | 114,82 | 116,12 | 112,62 | 113,10 | -2,28% | 776,00 |
| 24.02.2025 | 116,08 | 117,56 | 115,00 | 115,74 | -0,21% | 705,00 |
| 21.02.2025 | 118,42 | 119,56 | 115,66 | 115,98 | -1,11% | 601,00 |
| 20.02.2025 | 119,60 | 119,60 | 117,28 | 117,28 | -0,95% | 45,00 |
| 19.02.2025 | 120,14 | 120,14 | 117,88 | 118,40 | -1,10% | 444,00 |
| 18.02.2025 | 116,64 | 120,46 | 116,40 | 119,72 | 3,60% | 1.466,00 |
| 17.02.2025 | 115,50 | 117,50 | 115,50 | 115,56 | -1,93% | 1.508,00 |
| 14.02.2025 | 119,92 | 119,92 | 117,38 | 117,84 | -1,65% | 439,00 |
| 13.02.2025 | 120,04 | 120,04 | 118,46 | 119,82 | 0,15% | 770,00 |
| 12.02.2025 | 122,24 | 122,24 | 119,64 | 119,64 | -1,84% | 213,00 |
| 11.02.2025 | 123,22 | 123,22 | 121,88 | 121,88 | -0,18% | 415,00 |
| 10.02.2025 | 120,32 | 122,10 | 120,32 | 122,10 | 1,08% | 196,00 |
| 07.02.2025 | 123,16 | 123,34 | 120,80 | 120,80 | -1,48% | 750,00 |
| 06.02.2025 | 120,82 | 122,96 | 120,82 | 122,62 | 1,00% | 109,00 |
| 05.02.2025 | 123,02 | 123,82 | 118,84 | 121,40 | -1,91% | 974,00 |
| 04.02.2025 | 122,96 | 124,38 | 122,78 | 123,76 | -0,75% | 645,00 |
| 03.02.2025 | 125,50 | 125,50 | 122,90 | 124,70 | -0,19% | 1.272,00 |
| 31.01.2025 | 126,26 | 126,26 | 124,10 | 124,94 | -0,84% | 1.634,00 |
| 30.01.2025 | 124,82 | 126,00 | 123,78 | 126,00 | 0,66% | 702,00 |
| 29.01.2025 | 124,20 | 126,04 | 124,20 | 125,18 | 1,08% | 751,00 |
| 28.01.2025 | 124,16 | 124,16 | 123,34 | 123,84 | 1,08% | 243,00 |
| 27.01.2025 | 123,34 | 123,98 | 121,12 | 122,52 | -2,37% | 876,00 |
| 24.01.2025 | 124,72 | 125,50 | 124,06 | 125,50 | -0,46% | 350,00 |
| 23.01.2025 | 124,28 | 126,48 | 124,08 | 126,08 | 1,16% | 229,00 |
| 22.01.2025 | 123,90 | 125,30 | 123,90 | 124,64 | 1,19% | 431,00 |
| 21.01.2025 | 121,48 | 123,42 | 120,54 | 123,18 | 1,10% | 2.638,00 |
| 20.01.2025 | 121,32 | 122,24 | 121,16 | 121,84 | 0,94% | 209,00 |
| 17.01.2025 | 120,52 | 121,68 | 120,46 | 120,70 | 1,11% | 75,00 |
| 16.01.2025 | 117,48 | 119,38 | 116,88 | 119,38 | 1,86% | 488,00 |
| 15.01.2025 | 115,90 | 118,50 | 115,90 | 117,20 | 0,65% | 405,00 |
| 14.01.2025 | 116,22 | 116,44 | 115,54 | 116,44 | 0,54% | 237,00 |
| 13.01.2025 | 115,72 | 115,82 | 114,26 | 115,82 | 0,78% | 796,00 |
| 10.01.2025 | 117,00 | 117,00 | 114,68 | 114,92 | -1,47% | 936,00 |
| 09.01.2025 | 116,64 | 116,64 | 116,64 | 116,64 | 0,22% | 87,00 |
| 08.01.2025 | 116,56 | 117,82 | 115,60 | 116,38 | -0,17% | 428,00 |
| 07.01.2025 | 116,70 | 118,32 | 115,52 | 116,58 | -1,07% | 787,00 |
| 06.01.2025 | 119,78 | 120,34 | 117,84 | 117,84 | -1,52% | 461,00 |
| 03.01.2025 | 119,56 | 119,66 | 118,14 | 119,66 | 0,50% | 223,00 |
| 02.01.2025 | 120,26 | 121,68 | 119,06 | 119,06 | -0,58% | 456,00 |
| 30.12.2024 | 120,68 | 120,68 | 119,62 | 119,76 | -0,30% | 162,00 |
| 27.12.2024 | 120,84 | 121,80 | 120,12 | 120,12 | 0,75% | 379,00 |
| 23.12.2024 | 120,24 | 120,54 | 118,06 | 119,22 | 0,32% | 488,00 |
| 20.12.2024 | 118,36 | 118,84 | 116,54 | 118,84 | 0,19% | 446,00 |
| 19.12.2024 | 118,30 | 120,18 | 117,94 | 118,62 | 0,88% | 377,00 |
| 18.12.2024 | 122,56 | 122,56 | 117,58 | 117,58 | -3,62% | 4.574,00 |
| 17.12.2024 | 123,12 | 123,80 | 122,00 | 122,00 | -1,28% | 451,00 |
| 16.12.2024 | 123,92 | 125,20 | 123,58 | 123,58 | -0,99% | 651,00 |
| 13.12.2024 | 125,88 | 125,88 | 124,48 | 124,82 | -0,27% | 667,00 |
| 12.12.2024 | 124,12 | 125,18 | 123,60 | 125,16 | 0,58% | 1.208,00 |
| 11.12.2024 | 122,42 | 124,44 | 121,70 | 124,44 | 1,07% | 2.051,00 |
| 10.12.2024 | 123,18 | 123,46 | 122,34 | 123,12 | -0,84% | 542,00 |
| 09.12.2024 | 124,56 | 125,12 | 123,48 | 124,16 | -0,85% | 318,00 |
| 06.12.2024 | 126,30 | 126,30 | 125,18 | 125,22 | -0,93% | 170,00 |
| 05.12.2024 | 127,14 | 127,68 | 126,16 | 126,40 | -0,94% | 415,00 |
| 04.12.2024 | 128,60 | 128,60 | 126,84 | 127,60 | 0,47% | 425,00 |
| 03.12.2024 | 127,92 | 127,92 | 125,58 | 127,00 | -0,55% | 527,00 |
| 02.12.2024 | 126,50 | 127,70 | 125,54 | 127,70 | 1,77% | 484,00 |
| 29.11.2024 | 126,16 | 126,18 | 124,98 | 125,48 | -0,76% | 287,00 |
| 28.11.2024 | 125,26 | 126,48 | 125,26 | 126,44 | 1,09% | 201,00 |
| 27.11.2024 | 125,92 | 126,82 | 125,08 | 125,08 | -1,25% | 214,00 |
| 26.11.2024 | 126,08 | 127,10 | 125,70 | 126,66 | -0,13% | 2.308,00 |
| 25.11.2024 | 124,32 | 126,86 | 124,02 | 126,82 | 1,49% | 442,00 |
| 22.11.2024 | 123,02 | 125,66 | 122,44 | 124,96 | 0,99% | 485,00 |
| 21.11.2024 | 122,92 | 124,00 | 122,92 | 123,74 | 0,18% | 143,00 |
| 20.11.2024 | 123,40 | 123,52 | 122,20 | 123,52 | 1,76% | 461,00 |
| 19.11.2024 | 122,72 | 122,72 | 120,94 | 121,38 | -0,44% | 222,00 |
| 18.11.2024 | 120,02 | 121,92 | 119,44 | 121,92 | 1,40% | 361,00 |
| 15.11.2024 | 121,18 | 122,54 | 120,18 | 120,24 | -2,18% | 537,00 |
| 14.11.2024 | 123,76 | 124,38 | 122,92 | 122,92 | -1,24% | 842,00 |
| 13.11.2024 | 120,64 | 124,50 | 120,40 | 124,46 | 2,57% | 1.183,00 |
| 12.11.2024 | 121,00 | 122,36 | 120,50 | 121,34 | -0,18% | 748,00 |
| 11.11.2024 | 119,00 | 121,58 | 118,90 | 121,56 | 2,15% | 560,00 |