112,410€
-2,05%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 113,49 | 113,74 | 111,41 | 112,65 | -1,84% | - |
| 01.04.2026 | 113,96 | 115,00 | 113,82 | 114,76 | 4,23% | 692,00 |
| 31.03.2026 | 108,92 | 110,10 | 108,86 | 110,10 | 2,51% | 1.237,00 |
| 30.03.2026 | 108,72 | 109,96 | 107,40 | 107,40 | -1,41% | 390,00 |
| 27.03.2026 | 108,96 | 108,96 | 108,42 | 108,94 | -0,77% | 168,00 |
| 26.03.2026 | 112,08 | 112,50 | 109,78 | 109,78 | -2,80% | 168,00 |
| 25.03.2026 | 112,88 | 113,48 | 112,42 | 112,94 | 0,61% | 105,00 |
| 24.03.2026 | 111,44 | 112,26 | 111,40 | 112,26 | 0,00% | 66,00 |
| 23.03.2026 | 108,62 | 114,42 | 108,60 | 112,26 | 2,43% | 744,00 |
| 20.03.2026 | 113,04 | 113,04 | 109,60 | 109,60 | -2,56% | 241,00 |
| 19.03.2026 | 113,64 | 113,64 | 110,98 | 112,48 | -1,44% | 773,00 |
| 18.03.2026 | 114,24 | 114,66 | 113,46 | 114,12 | -1,74% | 90,00 |
| 17.03.2026 | 115,00 | 116,14 | 115,00 | 116,14 | 0,59% | 142,00 |
| 16.03.2026 | 115,78 | 117,80 | 114,50 | 115,46 | -0,89% | 2.666,00 |
| 13.03.2026 | 114,62 | 116,50 | 114,08 | 116,50 | 0,83% | 461,00 |
| 12.03.2026 | 120,38 | 120,70 | 115,00 | 115,54 | -3,44% | 2.673,00 |
| 11.03.2026 | 119,90 | 120,88 | 119,56 | 119,66 | -1,51% | 357,00 |
| 10.03.2026 | 122,78 | 122,78 | 121,38 | 121,50 | 2,57% | 256,00 |
| 09.03.2026 | 116,00 | 118,62 | 116,00 | 118,46 | -1,18% | 988,00 |
| 06.03.2026 | 123,12 | 123,58 | 119,10 | 119,88 | -1,64% | 509,00 |
| 05.03.2026 | 125,32 | 125,32 | 121,88 | 121,88 | -3,12% | 221,00 |
| 04.03.2026 | 126,66 | 127,46 | 125,80 | 125,80 | -0,47% | 395,00 |
| 03.03.2026 | 128,90 | 129,16 | 125,86 | 126,40 | -2,57% | 605,00 |
| 02.03.2026 | 126,30 | 129,74 | 126,08 | 129,74 | 3,26% | 256,00 |
| 27.02.2026 | 128,24 | 128,24 | 125,64 | 125,64 | -2,01% | 122,00 |
| 26.02.2026 | 126,88 | 128,22 | 126,62 | 128,22 | 1,22% | 130,00 |
| 25.02.2026 | 127,66 | 128,72 | 125,00 | 126,68 | -1,15% | 340,00 |
| 24.02.2026 | 123,10 | 128,16 | 123,10 | 128,16 | 4,14% | 370,00 |
| 23.02.2026 | 124,46 | 126,14 | 122,10 | 123,06 | -2,55% | 469,00 |
| 20.02.2026 | 128,96 | 128,96 | 124,98 | 126,28 | -1,96% | 327,00 |
| 19.02.2026 | 128,64 | 128,80 | 127,48 | 128,80 | 0,94% | 204,00 |
| 18.02.2026 | 125,82 | 129,18 | 125,20 | 127,60 | 0,98% | 509,00 |
| 17.02.2026 | 123,44 | 126,36 | 123,44 | 126,36 | 1,77% | 89,00 |
| 16.02.2026 | 125,74 | 125,80 | 124,16 | 124,16 | -0,21% | 1.414,00 |
| 13.02.2026 | 122,10 | 125,14 | 121,12 | 124,42 | 1,73% | 75,00 |
| 12.02.2026 | 130,28 | 133,10 | 122,30 | 122,30 | -11,04% | 443,00 |
| 11.02.2026 | 135,42 | 138,98 | 135,42 | 137,48 | 0,45% | 65,00 |
| 10.02.2026 | 133,92 | 136,86 | 133,92 | 136,86 | 1,82% | 59,00 |
| 09.02.2026 | 133,02 | 134,76 | 131,66 | 134,42 | 1,68% | 921,00 |
| 06.02.2026 | 127,82 | 132,36 | 127,82 | 132,20 | 1,66% | 1.010,00 |
| 05.02.2026 | 133,32 | 133,32 | 130,00 | 130,04 | -3,30% | 234,00 |
| 04.02.2026 | 130,40 | 138,26 | 130,40 | 134,48 | 4,59% | 898,00 |
| 03.02.2026 | 126,50 | 130,00 | 126,50 | 128,58 | 1,69% | 1.284,00 |
| 02.02.2026 | 123,38 | 126,60 | 123,08 | 126,44 | 2,02% | 556,00 |
| 30.01.2026 | 124,98 | 126,20 | 123,94 | 123,94 | -0,96% | 685,00 |
| 29.01.2026 | 123,32 | 125,14 | 123,32 | 125,14 | 0,35% | 393,00 |
| 28.01.2026 | 122,82 | 124,70 | 122,82 | 124,70 | 0,91% | 435,00 |
| 27.01.2026 | 125,18 | 125,30 | 123,24 | 123,58 | -1,69% | 771,00 |
| 26.01.2026 | 125,04 | 125,94 | 124,04 | 125,70 | -1,41% | 316,00 |
| 23.01.2026 | 127,54 | 128,52 | 127,50 | 127,50 | -0,09% | 213,00 |
| 22.01.2026 | 128,66 | 128,96 | 127,54 | 127,62 | -0,58% | 651,00 |
| 21.01.2026 | 124,04 | 128,36 | 124,04 | 128,36 | 4,31% | 357,00 |
| 20.01.2026 | 126,00 | 128,12 | 122,92 | 123,06 | -1,61% | 1.265,00 |
| 19.01.2026 | 127,02 | 127,04 | 125,08 | 125,08 | -2,89% | 582,00 |
| 16.01.2026 | 128,20 | 129,94 | 128,20 | 128,80 | 0,59% | 187,00 |
| 15.01.2026 | 127,16 | 130,18 | 127,16 | 128,04 | 0,71% | 1.705,00 |
| 14.01.2026 | 125,06 | 127,14 | 124,88 | 127,14 | 0,90% | 301,00 |
| 13.01.2026 | 124,98 | 126,00 | 124,98 | 126,00 | 1,69% | 86,00 |
| 12.01.2026 | 122,56 | 124,36 | 122,56 | 123,90 | -0,21% | 646,00 |
| 09.01.2026 | 122,94 | 124,16 | 122,66 | 124,16 | 0,63% | 153,00 |
| 08.01.2026 | 121,98 | 123,38 | 121,40 | 123,38 | 0,65% | 536,00 |
| 07.01.2026 | 124,96 | 125,54 | 122,58 | 122,58 | -1,90% | 213,00 |
| 06.01.2026 | 122,44 | 124,96 | 120,46 | 124,96 | 1,97% | 874,00 |
| 05.01.2026 | 116,28 | 123,54 | 116,28 | 122,54 | 7,02% | 2.009,00 |
| 02.01.2026 | 113,54 | 114,50 | 112,90 | 114,50 | -0,78% | 57,00 |
| 30.12.2025 | 114,42 | 115,40 | 114,36 | 115,40 | 0,42% | 32,00 |
| 29.12.2025 | 114,70 | 115,50 | 114,54 | 114,92 | 0,14% | 476,00 |
| 23.12.2025 | 114,12 | 115,14 | 113,00 | 114,76 | 0,17% | 736,00 |
| 22.12.2025 | 113,86 | 115,16 | 113,86 | 114,56 | 1,09% | 1.076,00 |
| 19.12.2025 | 113,52 | 113,52 | 112,66 | 113,32 | 0,23% | 729,00 |
| 18.12.2025 | 113,96 | 113,96 | 113,06 | 113,06 | 0,87% | 70,00 |
| 17.12.2025 | 113,90 | 115,00 | 112,08 | 112,08 | -3,38% | 742,00 |
| 16.12.2025 | 116,04 | 116,04 | 116,00 | 116,00 | -0,77% | 18,00 |
| 15.12.2025 | 117,22 | 118,62 | 116,60 | 116,90 | 0,14% | 764,00 |
| 12.12.2025 | 119,66 | 120,10 | 116,74 | 116,74 | -2,31% | 95,00 |
| 11.12.2025 | 117,30 | 119,50 | 117,30 | 119,50 | 3,11% | 14,00 |
| 10.12.2025 | 116,00 | 116,00 | 114,00 | 115,90 | -0,60% | 896,00 |
| 09.12.2025 | 116,30 | 117,82 | 116,30 | 116,60 | -1,19% | 161,00 |
| 08.12.2025 | 118,56 | 119,44 | 117,62 | 118,00 | 0,08% | 704,00 |
| 05.12.2025 | 118,02 | 118,58 | 117,74 | 117,90 | 0,70% | 234,00 |
| 04.12.2025 | 115,52 | 117,08 | 115,52 | 117,08 | 1,72% | 534,00 |
| 03.12.2025 | 113,84 | 115,10 | 113,80 | 115,10 | 1,18% | 283,00 |
| 02.12.2025 | 113,88 | 114,52 | 112,96 | 113,76 | -0,42% | 698,00 |
| 01.12.2025 | 114,94 | 114,94 | 113,80 | 114,24 | -0,82% | 74,00 |
| 28.11.2025 | 114,02 | 115,18 | 113,14 | 115,18 | 2,06% | 415,00 |
| 27.11.2025 | 112,86 | 112,86 | 112,86 | 112,86 | -0,56% | 12,00 |
| 26.11.2025 | 113,86 | 115,00 | 113,50 | 113,50 | -0,09% | 274,00 |
| 25.11.2025 | 111,10 | 113,90 | 110,96 | 113,60 | 1,68% | 691,00 |
| 24.11.2025 | 113,22 | 113,30 | 111,72 | 111,72 | 2,14% | 515,00 |
| 21.11.2025 | 107,10 | 109,38 | 107,10 | 109,38 | 1,15% | 114,00 |
| 20.11.2025 | 112,32 | 112,32 | 108,14 | 108,14 | -1,62% | 830,00 |
| 19.11.2025 | 109,04 | 110,16 | 109,04 | 109,92 | 0,02% | 153,00 |
| 18.11.2025 | 108,70 | 109,90 | 108,00 | 109,90 | -1,87% | 431,00 |
| 17.11.2025 | 110,52 | 112,00 | 109,50 | 112,00 | 1,56% | 32,00 |
| 14.11.2025 | 109,30 | 111,24 | 108,60 | 110,28 | -0,29% | 840,00 |
| 13.11.2025 | 111,50 | 111,50 | 110,60 | 110,60 | -3,66% | 136,00 |
| 12.11.2025 | 111,52 | 114,80 | 111,46 | 114,80 | 2,04% | 252,00 |
| 11.11.2025 | 112,80 | 112,80 | 111,94 | 112,50 | -0,11% | 71,00 |
| 10.11.2025 | 111,76 | 113,48 | 111,36 | 112,62 | 0,16% | 306,00 |
| 07.11.2025 | 114,62 | 114,62 | 112,42 | 112,44 | -1,90% | 97,00 |