118,930€
0,26%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 118,60 | 119,50 | 117,52 | 119,00 | 1,02% | 1.171,00 |
| 07.11.2024 | 117,80 | 119,66 | 115,66 | 117,80 | -0,32% | 2.431,00 |
| 06.11.2024 | 111,14 | 118,58 | 110,50 | 118,18 | 10,47% | 2.433,00 |
| 05.11.2024 | 101,82 | 108,74 | 101,82 | 106,98 | 6,47% | 1.271,00 |
| 04.11.2024 | 99,94 | 101,00 | 99,02 | 100,48 | -0,14% | 397,00 |
| 01.11.2024 | 100,30 | 100,62 | 100,30 | 100,62 | 0,89% | 6,00 |
| 31.10.2024 | 100,02 | 100,50 | 99,47 | 99,73 | -0,75% | 331,00 |
| 30.10.2024 | 101,00 | 101,08 | 100,06 | 100,48 | -0,57% | 479,00 |
| 29.10.2024 | 100,84 | 101,32 | 99,89 | 101,06 | 0,98% | 191,00 |
| 28.10.2024 | 100,14 | 100,40 | 100,04 | 100,08 | -0,22% | 599,00 |
| 25.10.2024 | 100,46 | 100,74 | 99,98 | 100,30 | -0,56% | 1.057,00 |
| 24.10.2024 | 100,20 | 100,90 | 100,20 | 100,86 | 0,30% | 131,00 |
| 23.10.2024 | 100,64 | 101,78 | 100,36 | 100,56 | -0,55% | 1.033,00 |
| 22.10.2024 | 101,48 | 101,64 | 101,10 | 101,12 | -0,77% | 163,00 |
| 21.10.2024 | 102,10 | 102,10 | 101,20 | 101,90 | 0,18% | 301,00 |
| 18.10.2024 | 102,32 | 102,32 | 101,48 | 101,72 | -0,64% | 351,00 |
| 17.10.2024 | 101,48 | 102,48 | 101,48 | 102,38 | 0,55% | 351,00 |
| 16.10.2024 | 100,64 | 101,82 | 98,89 | 101,82 | 0,55% | 4.517,00 |
| 15.10.2024 | 103,84 | 103,84 | 101,08 | 101,26 | -2,03% | 954,00 |
| 14.10.2024 | 102,12 | 103,36 | 102,10 | 103,36 | 0,68% | 1.177,00 |
| 11.10.2024 | 101,22 | 102,66 | 101,12 | 102,66 | 1,14% | 255,00 |
| 10.10.2024 | 101,74 | 101,80 | 100,70 | 101,50 | 0,36% | 811,00 |
| 09.10.2024 | 99,99 | 101,48 | 99,18 | 101,14 | 1,38% | 394,00 |
| 08.10.2024 | 102,78 | 102,78 | 99,22 | 99,76 | -2,29% | 1.143,00 |
| 07.10.2024 | 101,12 | 102,10 | 100,80 | 102,10 | 0,99% | 1.061,00 |
| 04.10.2024 | 99,91 | 101,16 | 99,30 | 101,10 | 1,40% | 377,00 |
| 03.10.2024 | 99,33 | 99,74 | 99,31 | 99,70 | -0,36% | 316,00 |
| 02.10.2024 | 98,03 | 100,06 | 97,90 | 100,06 | 1,11% | 548,00 |
| 01.10.2024 | 98,54 | 99,55 | 98,13 | 98,96 | 1,85% | 861,00 |
| 30.09.2024 | 98,17 | 98,17 | 97,07 | 97,16 | -0,78% | 666,00 |
| 27.09.2024 | 97,40 | 98,16 | 97,11 | 97,92 | 1,13% | 383,00 |
| 26.09.2024 | 93,81 | 96,83 | 93,81 | 96,83 | 3,01% | 480,00 |
| 25.09.2024 | 94,53 | 95,32 | 93,83 | 94,00 | -1,24% | 1.236,00 |
| 24.09.2024 | 94,99 | 96,17 | 94,21 | 95,18 | 0,84% | 429,00 |
| 23.09.2024 | 94,72 | 95,20 | 94,34 | 94,39 | 0,25% | 528,00 |
| 20.09.2024 | 94,70 | 95,36 | 94,15 | 94,15 | -0,83% | 211,00 |
| 19.09.2024 | 93,28 | 95,00 | 93,28 | 94,94 | 1,70% | 883,00 |
| 18.09.2024 | 94,22 | 94,22 | 93,35 | 93,35 | -0,01% | 220,00 |
| 17.09.2024 | 92,13 | 93,68 | 92,03 | 93,36 | 0,92% | 713,00 |
| 16.09.2024 | 91,82 | 92,53 | 91,56 | 92,51 | 0,64% | 677,00 |
| 13.09.2024 | 91,17 | 92,01 | 91,14 | 91,92 | 0,48% | 419,00 |
| 12.09.2024 | 91,25 | 91,48 | 90,68 | 91,48 | 1,96% | 275,00 |
| 11.09.2024 | 89,85 | 90,58 | 88,00 | 89,72 | -0,24% | 1.525,00 |
| 10.09.2024 | 89,75 | 90,71 | 89,04 | 89,94 | -0,40% | 974,00 |
| 09.09.2024 | 89,52 | 90,79 | 88,88 | 90,30 | 2,51% | 332,00 |
| 06.09.2024 | 90,35 | 91,10 | 88,01 | 88,09 | -2,40% | 715,00 |
| 05.09.2024 | 91,35 | 91,46 | 88,69 | 90,26 | -0,92% | 1.059,00 |
| 04.09.2024 | 92,29 | 92,50 | 91,10 | 91,10 | -2,25% | 1.106,00 |
| 03.09.2024 | 94,31 | 95,60 | 92,50 | 93,20 | -2,01% | 3.489,00 |
| 02.09.2024 | 94,00 | 95,11 | 94,00 | 95,11 | 0,03% | 2.398,00 |
| 30.08.2024 | 94,34 | 95,08 | 94,01 | 95,08 | 0,08% | 278,00 |
| 29.08.2024 | 93,42 | 95,15 | 93,40 | 95,00 | 0,86% | 556,00 |
| 28.08.2024 | 93,62 | 94,19 | 93,62 | 94,19 | 1,27% | 31,00 |
| 27.08.2024 | 94,37 | 94,37 | 92,77 | 93,01 | -0,50% | 464,00 |
| 26.08.2024 | 93,92 | 94,75 | 93,21 | 93,48 | -0,14% | 1.072,00 |
| 23.08.2024 | 94,36 | 95,12 | 93,61 | 93,61 | 0,40% | 442,00 |
| 22.08.2024 | 93,71 | 93,82 | 93,10 | 93,24 | 0,10% | 49,00 |
| 21.08.2024 | 92,51 | 93,15 | 92,51 | 93,15 | 0,46% | 172,00 |
| 20.08.2024 | 93,74 | 94,05 | 92,72 | 92,72 | -1,26% | 727,00 |
| 19.08.2024 | 93,67 | 94,20 | 92,99 | 93,90 | 0,49% | 1.044,00 |
| 16.08.2024 | 94,27 | 95,80 | 93,44 | 93,44 | -1,93% | 2.120,00 |
| 15.08.2024 | 94,66 | 96,16 | 93,81 | 95,28 | 1,24% | 854,00 |
| 14.08.2024 | 94,42 | 95,21 | 92,91 | 94,11 | -0,71% | 874,00 |
| 13.08.2024 | 94,37 | 94,79 | 94,37 | 94,78 | 0,70% | 696,00 |
| 12.08.2024 | 94,99 | 95,00 | 94,10 | 94,12 | -0,68% | 1.232,00 |
| 09.08.2024 | 95,49 | 96,10 | 94,76 | 94,76 | -1,32% | 360,00 |
| 08.08.2024 | 90,52 | 96,03 | 90,51 | 96,03 | 5,01% | 1.728,00 |
| 07.08.2024 | 99,62 | 100,34 | 91,06 | 91,45 | -7,35% | 3.270,00 |
| 06.08.2024 | 98,38 | 99,54 | 98,00 | 98,70 | 1,82% | 1.140,00 |
| 05.08.2024 | 99,35 | 99,38 | 96,18 | 96,94 | -3,14% | 1.379,00 |