124,000€
-1,02%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 125,27 | 126,83 | 124,18 | 124,47 | -0,65% | - |
| 29.01.2026 | 124,08 | 127,47 | 123,89 | 125,28 | 0,97% | - |
| 28.01.2026 | 123,24 | 124,08 | 122,72 | 124,08 | 0,32% | - |
| 27.01.2026 | 125,67 | 125,92 | 123,29 | 123,68 | -1,36% | - |
| 26.01.2026 | 124,70 | 125,54 | 124,17 | 125,39 | -1,65% | - |
| 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 |
| 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 |