112,420€
-0,57%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |