111,960€
-2,32%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 114,62 | 114,62 | 112,42 | 112,44 | -1,90% | 97,00 |
| 06.11.2025 | 114,36 | 115,88 | 114,36 | 114,62 | -1,48% | 175,00 |
| 05.11.2025 | 119,58 | 119,94 | 111,04 | 116,34 | -3,05% | 472,00 |
| 04.11.2025 | 121,08 | 121,80 | 120,00 | 120,00 | 0,17% | 1.205,00 |
| 03.11.2025 | 120,54 | 121,94 | 119,80 | 119,80 | -1,29% | 378,00 |
| 31.10.2025 | 118,78 | 121,36 | 117,86 | 121,36 | 1,30% | 361,00 |
| 30.10.2025 | 118,06 | 119,80 | 116,80 | 119,80 | 1,73% | 39,00 |
| 29.10.2025 | 116,02 | 117,76 | 115,66 | 117,76 | 1,80% | 122,00 |
| 28.10.2025 | 115,80 | 115,82 | 113,92 | 115,68 | 0,29% | 734,00 |
| 27.10.2025 | 114,44 | 115,34 | 114,44 | 115,34 | 0,59% | 77,00 |
| 24.10.2025 | 114,38 | 114,66 | 114,38 | 114,66 | 0,02% | 11,00 |
| 23.10.2025 | 112,56 | 114,64 | 112,56 | 114,64 | 2,27% | 136,00 |
| 22.10.2025 | 114,42 | 114,54 | 112,10 | 112,10 | -1,58% | 128,00 |
| 21.10.2025 | 111,74 | 114,10 | 111,74 | 113,90 | 2,12% | 105,00 |
| 20.10.2025 | 111,52 | 111,86 | 110,90 | 111,54 | 0,60% | 250,00 |
| 17.10.2025 | 109,88 | 110,88 | 108,60 | 110,88 | 0,11% | 236,00 |
| 16.10.2025 | 111,60 | 111,60 | 110,76 | 110,76 | -0,25% | 242,00 |
| 15.10.2025 | 111,50 | 114,06 | 111,04 | 111,04 | 1,11% | 472,00 |
| 14.10.2025 | 109,86 | 109,86 | 109,82 | 109,82 | -1,12% | 12,00 |
| 13.10.2025 | 109,88 | 112,00 | 109,88 | 111,06 | 1,89% | 991,00 |
| 10.10.2025 | 114,26 | 114,26 | 109,00 | 109,00 | -4,18% | 139,00 |
| 09.10.2025 | 114,00 | 114,38 | 113,70 | 113,76 | -1,27% | 294,00 |
| 08.10.2025 | 113,74 | 115,28 | 112,88 | 115,22 | 2,29% | 369,00 |
| 07.10.2025 | 115,62 | 116,30 | 112,64 | 112,64 | -1,88% | 210,00 |
| 06.10.2025 | 114,92 | 115,08 | 113,34 | 114,80 | -0,54% | 782,00 |
| 03.10.2025 | 113,30 | 115,42 | 113,12 | 115,42 | 1,53% | 152,00 |
| 02.10.2025 | 111,22 | 113,68 | 110,54 | 113,68 | 1,75% | 749,00 |
| 01.10.2025 | 110,34 | 111,72 | 110,34 | 111,72 | 0,43% | 106,00 |
| 30.09.2025 | 109,38 | 111,24 | 109,38 | 111,24 | 0,43% | 377,00 |
| 29.09.2025 | 109,74 | 110,76 | 109,64 | 110,76 | 1,15% | 239,00 |
| 26.09.2025 | 112,02 | 112,24 | 109,26 | 109,50 | -2,77% | 259,00 |
| 25.09.2025 | 112,62 | 112,62 | 112,62 | 112,62 | 0,55% | 2,00 |
| 24.09.2025 | 111,18 | 112,80 | 111,18 | 112,00 | 1,05% | 348,00 |
| 23.09.2025 | 112,32 | 113,32 | 110,64 | 110,84 | -1,70% | 494,00 |
| 22.09.2025 | 113,06 | 113,06 | 112,16 | 112,76 | 0,50% | 819,00 |
| 19.09.2025 | 111,68 | 112,20 | 111,58 | 112,20 | 0,04% | 89,00 |
| 18.09.2025 | 111,82 | 112,16 | 110,96 | 112,16 | 1,05% | 349,00 |
| 17.09.2025 | 109,22 | 111,00 | 108,64 | 111,00 | 1,83% | 58,00 |
| 16.09.2025 | 114,56 | 115,52 | 108,56 | 109,00 | -5,00% | 793,00 |
| 15.09.2025 | 115,68 | 115,90 | 114,74 | 114,74 | -1,93% | 300,00 |
| 12.09.2025 | 117,52 | 117,52 | 117,00 | 117,00 | 0,43% | 102,00 |
| 11.09.2025 | 114,00 | 116,72 | 114,00 | 116,50 | 1,91% | 1.249,00 |
| 10.09.2025 | 113,50 | 114,36 | 113,50 | 114,32 | 1,42% | 90,00 |
| 09.09.2025 | 113,48 | 113,48 | 112,34 | 112,72 | -0,51% | 114,00 |
| 08.09.2025 | 113,00 | 113,30 | 111,66 | 113,30 | 1,34% | 1.813,00 |
| 05.09.2025 | 114,60 | 114,66 | 111,80 | 111,80 | -0,87% | 190,00 |
| 04.09.2025 | 110,62 | 112,78 | 110,60 | 112,78 | 0,80% | 57,00 |
| 03.09.2025 | 113,22 | 113,22 | 111,82 | 111,88 | -0,05% | 103,00 |
| 02.09.2025 | 112,44 | 112,44 | 111,94 | 111,94 | -0,44% | 164,00 |
| 01.09.2025 | 113,14 | 113,14 | 112,12 | 112,44 | -0,72% | 200,00 |
| 29.08.2025 | 115,56 | 115,56 | 112,98 | 113,26 | -1,51% | 361,00 |
| 28.08.2025 | 114,96 | 115,00 | 113,72 | 115,00 | 0,23% | 344,00 |
| 27.08.2025 | 114,76 | 115,28 | 114,74 | 114,74 | 0,44% | 365,00 |
| 26.08.2025 | 113,22 | 114,24 | 113,14 | 114,24 | -0,02% | 109,00 |
| 25.08.2025 | 114,68 | 114,68 | 114,02 | 114,26 | 1,17% | 486,00 |
| 22.08.2025 | 111,86 | 113,04 | 111,76 | 112,94 | 0,75% | 97,00 |
| 21.08.2025 | 111,82 | 112,80 | 111,82 | 112,10 | -0,41% | 294,00 |
| 20.08.2025 | 112,40 | 113,30 | 112,10 | 112,56 | 0,09% | 212,00 |
| 19.08.2025 | 112,52 | 112,52 | 112,38 | 112,46 | -0,60% | 30,00 |
| 18.08.2025 | 111,50 | 113,14 | 111,50 | 113,14 | -0,25% | 415,00 |
| 15.08.2025 | 115,88 | 115,88 | 113,26 | 113,42 | -1,94% | 205,00 |
| 14.08.2025 | 114,98 | 115,96 | 114,98 | 115,66 | 1,30% | 34,00 |
| 13.08.2025 | 114,20 | 114,88 | 114,00 | 114,18 | 0,95% | 158,00 |
| 12.08.2025 | 113,34 | 114,42 | 113,10 | 113,10 | -0,89% | 647,00 |
| 11.08.2025 | 114,32 | 114,84 | 113,58 | 114,12 | 0,00% | 159,00 |
| 08.08.2025 | 114,84 | 114,86 | 113,98 | 114,12 | 0,11% | 218,00 |
| 07.08.2025 | 115,68 | 116,30 | 113,22 | 114,00 | 0,53% | 591,00 |
| 06.08.2025 | 121,48 | 121,48 | 107,90 | 113,40 | -6,44% | 1.752,00 |
| 05.08.2025 | 123,98 | 124,30 | 120,70 | 121,20 | -1,74% | 509,00 |
| 04.08.2025 | 123,44 | 123,92 | 122,48 | 123,34 | 0,69% | 209,00 |
| 01.08.2025 | 127,68 | 127,68 | 121,80 | 122,50 | -3,63% | 455,00 |
| 31.07.2025 | 128,60 | 129,20 | 127,12 | 127,12 | -0,80% | 1.617,00 |
| 30.07.2025 | 128,30 | 128,92 | 127,20 | 128,14 | 0,55% | 278,00 |
| 29.07.2025 | 129,98 | 130,10 | 127,22 | 127,44 | -0,87% | 1.096,00 |
| 28.07.2025 | 128,46 | 129,02 | 127,62 | 128,56 | 1,68% | 388,00 |
| 25.07.2025 | 124,76 | 126,44 | 124,76 | 126,44 | 1,41% | 133,00 |
| 24.07.2025 | 124,88 | 125,00 | 123,52 | 124,68 | -0,24% | 645,00 |
| 23.07.2025 | 123,84 | 125,00 | 122,84 | 124,98 | 1,44% | 446,00 |
| 22.07.2025 | 121,74 | 123,20 | 121,74 | 123,20 | 0,88% | 674,00 |
| 21.07.2025 | 124,62 | 124,62 | 122,12 | 122,12 | -1,56% | 233,00 |
| 18.07.2025 | 124,98 | 124,98 | 123,78 | 124,06 | -0,27% | 763,00 |
| 17.07.2025 | 121,50 | 124,40 | 120,42 | 124,40 | 3,43% | 989,00 |
| 16.07.2025 | 120,52 | 121,30 | 119,00 | 120,28 | -0,69% | 882,00 |
| 15.07.2025 | 119,40 | 121,44 | 119,14 | 121,12 | 1,08% | 426,00 |
| 14.07.2025 | 120,80 | 121,00 | 118,96 | 119,82 | -0,33% | 2.119,00 |
| 11.07.2025 | 119,30 | 120,38 | 119,06 | 120,22 | -0,46% | 710,00 |
| 10.07.2025 | 119,14 | 121,54 | 118,48 | 120,78 | 1,07% | 623,00 |
| 09.07.2025 | 117,90 | 119,50 | 117,90 | 119,50 | 0,40% | 343,00 |
| 08.07.2025 | 117,38 | 119,22 | 117,38 | 119,02 | 0,93% | 337,00 |
| 07.07.2025 | 118,72 | 119,74 | 117,70 | 117,92 | -0,35% | 890,00 |
| 04.07.2025 | 118,50 | 118,50 | 117,18 | 118,34 | -0,72% | 18,00 |
| 03.07.2025 | 117,44 | 119,42 | 116,30 | 119,20 | 2,11% | 692,00 |
| 02.07.2025 | 115,52 | 116,74 | 114,60 | 116,74 | 1,27% | 334,00 |
| 01.07.2025 | 113,50 | 115,28 | 111,94 | 115,28 | 1,62% | 922,00 |
| 30.06.2025 | 114,56 | 114,78 | 113,04 | 113,44 | -0,49% | 545,00 |
| 27.06.2025 | 113,18 | 114,00 | 113,18 | 114,00 | 1,24% | 407,00 |
| 26.06.2025 | 111,44 | 113,18 | 109,70 | 112,60 | 1,46% | 1.234,00 |
| 25.06.2025 | 112,98 | 112,98 | 110,98 | 110,98 | -1,70% | 1.645,00 |
| 24.06.2025 | 112,48 | 112,94 | 111,60 | 112,90 | 1,35% | 201,00 |
| 23.06.2025 | 112,24 | 112,46 | 110,54 | 111,40 | -0,11% | 1.108,00 |