144,475€
1,31%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 142,55 | 144,00 | 141,75 | 143,55 | 0,67% | 1.186,00 |
| 08.10.2026 | 142,40 | 145,00 | 139,65 | 142,60 | 0,00% | 1.863,00 |
| 07.10.2026 | 144,10 | 144,40 | 141,50 | 142,60 | -1,66% | 870,00 |
| 06.10.2026 | 144,80 | 146,60 | 144,10 | 145,00 | -0,41% | 904,00 |
| 05.10.2026 | 143,65 | 145,60 | 143,35 | 145,60 | 1,43% | 1.357,00 |
| 02.10.2026 | 140,60 | 145,00 | 140,60 | 143,55 | 1,92% | 1.038,00 |
| 01.10.2026 | 137,15 | 140,85 | 137,00 | 140,85 | 2,85% | 967,00 |
| 30.09.2026 | 138,75 | 139,65 | 136,95 | 136,95 | -1,23% | 986,00 |
| 29.09.2026 | 140,75 | 141,95 | 138,65 | 138,65 | -1,03% | 1.001,00 |
| 28.09.2026 | 139,10 | 140,15 | 137,80 | 140,10 | 0,43% | 699,00 |
| 25.09.2026 | 137,80 | 139,50 | 136,80 | 139,50 | 2,76% | 799,00 |
| 24.09.2026 | 134,80 | 136,25 | 134,80 | 135,75 | -0,18% | 556,00 |
| 23.09.2026 | 134,55 | 136,65 | 134,55 | 136,00 | 0,70% | 1.015,00 |
| 22.09.2026 | 132,75 | 135,20 | 131,70 | 135,05 | 2,82% | 1.095,00 |
| 21.09.2026 | 131,65 | 134,00 | 131,20 | 131,35 | 1,27% | 1.826,00 |
| 18.09.2026 | 128,20 | 130,00 | 128,15 | 129,70 | 0,93% | 760,00 |
| 17.09.2026 | 128,30 | 129,70 | 127,90 | 128,50 | 0,63% | 752,00 |
| 16.09.2026 | 127,05 | 129,20 | 126,90 | 127,70 | 0,67% | 804,00 |
| 15.09.2026 | 128,55 | 129,00 | 126,80 | 126,85 | -0,86% | 314,00 |
| 14.09.2026 | 131,45 | 131,85 | 127,30 | 127,95 | -2,33% | 1.165,00 |
| 11.09.2026 | 128,80 | 131,00 | 128,60 | 131,00 | 2,70% | 660,00 |
| 10.09.2026 | 130,20 | 130,20 | 126,65 | 127,55 | -1,85% | 670,00 |
| 09.09.2026 | 131,40 | 131,70 | 129,50 | 129,95 | -0,73% | 850,00 |
| 08.09.2026 | 131,10 | 132,60 | 130,85 | 130,90 | -1,39% | 1.399,00 |
| 07.09.2026 | 131,55 | 132,95 | 130,80 | 132,75 | 0,57% | 1.700,00 |
| 04.09.2026 | 129,55 | 132,05 | 128,60 | 132,00 | 2,33% | 747,00 |
| 03.09.2026 | 129,05 | 129,55 | 126,80 | 129,00 | -0,27% | 627,00 |
| 02.09.2026 | 127,10 | 129,55 | 127,10 | 129,35 | 0,15% | 1.056,00 |
| 01.09.2026 | 131,90 | 132,10 | 128,95 | 129,15 | -2,08% | 952,00 |
| 31.08.2026 | 134,65 | 134,80 | 131,85 | 131,90 | -2,26% | 343,00 |
| 28.08.2026 | 134,95 | 138,55 | 134,25 | 134,95 | -0,48% | 802,00 |
| 27.08.2026 | 136,55 | 137,55 | 135,00 | 135,60 | 0,41% | 693,00 |
| 26.08.2026 | 133,40 | 135,15 | 132,90 | 135,05 | 1,27% | 552,00 |
| 25.08.2026 | 134,80 | 136,80 | 133,35 | 133,35 | -1,08% | 754,00 |
| 24.08.2026 | 134,05 | 136,05 | 133,75 | 134,80 | 1,20% | 1.903,00 |
| 21.08.2026 | 132,10 | 134,85 | 132,10 | 133,20 | -0,60% | 605,00 |
| 20.08.2026 | 135,25 | 135,25 | 132,30 | 134,00 | -0,96% | 844,00 |
| 19.08.2026 | 136,65 | 139,00 | 134,50 | 135,30 | -0,62% | 974,00 |
| 18.08.2026 | 140,15 | 141,20 | 136,15 | 136,15 | -2,89% | 1.016,00 |
| 17.08.2026 | 140,25 | 141,90 | 139,80 | 140,20 | -0,53% | 970,00 |
| 14.08.2026 | 141,80 | 142,50 | 140,75 | 140,95 | 1,40% | 812,00 |
| 13.08.2026 | 142,90 | 143,75 | 139,00 | 139,00 | -2,25% | 537,00 |
| 12.08.2026 | 143,05 | 144,75 | 141,50 | 142,20 | 0,64% | 1.406,00 |
| 11.08.2026 | 138,50 | 141,35 | 137,00 | 141,30 | 2,13% | 1.485,00 |
| 10.08.2026 | 138,50 | 139,25 | 136,80 | 138,35 | 0,84% | 1.994,00 |
| 07.08.2026 | 136,60 | 138,50 | 135,50 | 137,20 | 1,22% | 525,00 |
| 06.08.2026 | 141,55 | 142,95 | 135,55 | 135,55 | -4,14% | 719,00 |
| 05.08.2026 | 137,60 | 141,90 | 133,95 | 141,40 | 5,48% | 2.247,00 |
| 04.08.2026 | 134,30 | 137,60 | 132,15 | 134,05 | -0,15% | 1.940,00 |
| 03.08.2026 | 130,10 | 134,95 | 129,85 | 134,25 | 3,11% | 1.612,00 |
| 31.07.2026 | 129,30 | 130,70 | 128,65 | 130,20 | 1,20% | 793,00 |
| 30.07.2026 | 127,95 | 129,85 | 126,95 | 128,65 | 0,51% | 2.626,00 |
| 29.07.2026 | 132,80 | 133,10 | 128,00 | 128,00 | -3,07% | 1.353,00 |
| 28.07.2026 | 131,10 | 133,15 | 130,30 | 132,05 | 1,07% | 1.031,00 |
| 27.07.2026 | 130,15 | 132,75 | 130,15 | 130,65 | 0,15% | 1.522,00 |
| 24.07.2026 | 128,10 | 130,45 | 127,30 | 130,45 | 2,56% | 571,00 |
| 23.07.2026 | 122,15 | 127,65 | 121,35 | 127,20 | 4,26% | 620,00 |
| 22.07.2026 | 121,60 | 123,45 | 121,00 | 122,00 | -0,08% | 1.067,00 |
| 21.07.2026 | 119,45 | 122,40 | 119,45 | 122,10 | 1,54% | 1.053,00 |
| 20.07.2026 | 122,45 | 123,30 | 120,15 | 120,25 | -1,52% | 987,00 |
| 17.07.2026 | 121,10 | 123,85 | 120,50 | 122,10 | 0,87% | 1.559,00 |
| 16.07.2026 | 119,10 | 121,05 | 117,30 | 121,05 | 2,98% | 908,00 |
| 15.07.2026 | 119,50 | 120,30 | 117,55 | 117,55 | -0,76% | 636,00 |
| 14.07.2026 | 118,15 | 120,35 | 117,60 | 118,45 | -1,29% | 1.668,00 |
| 13.07.2026 | 121,20 | 122,40 | 120,00 | 120,00 | -1,56% | 936,00 |
| 10.07.2026 | 121,10 | 122,35 | 120,35 | 121,90 | 0,58% | 863,00 |
| 09.07.2026 | 119,95 | 121,95 | 118,95 | 121,20 | 2,28% | 1.229,00 |
| 08.07.2026 | 120,75 | 122,00 | 118,50 | 118,50 | -1,29% | 643,00 |
| 07.07.2026 | 124,50 | 125,15 | 120,05 | 120,05 | -2,64% | 863,00 |
| 06.07.2026 | 122,65 | 124,15 | 121,80 | 123,30 | 0,61% | 1.374,00 |
| 03.07.2026 | 122,15 | 123,60 | 120,90 | 122,55 | 1,91% | 1.953,00 |
| 02.07.2026 | 122,00 | 124,80 | 120,25 | 120,25 | -2,51% | 2.032,00 |
| 01.07.2026 | 125,55 | 127,10 | 123,35 | 123,35 | -1,91% | 1.186,00 |
| 30.06.2026 | 124,90 | 126,10 | 124,00 | 125,75 | 0,48% | 3.148,00 |
| 29.06.2026 | 127,00 | 127,85 | 124,25 | 125,15 | -0,99% | 1.360,00 |
| 26.06.2026 | 128,25 | 128,25 | 126,35 | 126,40 | -0,67% | 761,00 |
| 25.06.2026 | 125,20 | 127,25 | 124,45 | 127,25 | 2,04% | 465,00 |
| 24.06.2026 | 125,40 | 127,85 | 124,15 | 124,70 | -1,58% | 1.318,00 |
| 23.06.2026 | 130,60 | 131,40 | 126,70 | 126,70 | -3,28% | 1.908,00 |
| 22.06.2026 | 131,30 | 132,45 | 131,00 | 131,00 | -1,21% | 649,00 |
| 19.06.2026 | 132,00 | 135,00 | 130,95 | 132,60 | 0,30% | 2.032,00 |
| 18.06.2026 | 129,05 | 132,90 | 129,05 | 132,20 | 1,54% | 979,00 |
| 17.06.2026 | 130,15 | 131,95 | 130,15 | 130,20 | 1,20% | 1.348,00 |
| 16.06.2026 | 126,15 | 130,35 | 126,15 | 128,65 | 0,94% | 667,00 |
| 15.06.2026 | 124,85 | 127,95 | 124,00 | 127,45 | 2,91% | 567,00 |
| 12.06.2026 | 123,20 | 124,75 | 123,20 | 123,85 | 3,68% | 139,00 |
| 11.06.2026 | 118,65 | 120,95 | 118,65 | 119,45 | 0,13% | 290,00 |
| 10.06.2026 | 122,70 | 124,20 | 119,30 | 119,30 | -2,93% | 125,00 |
| 09.06.2026 | 120,05 | 123,30 | 120,05 | 122,90 | 1,65% | 681,00 |
| 08.06.2026 | 119,70 | 121,50 | 119,10 | 120,90 | 1,17% | 251,00 |
| 05.06.2026 | 122,75 | 122,75 | 119,50 | 119,50 | -1,77% | 263,00 |
| 04.06.2026 | 121,15 | 122,40 | 121,15 | 121,65 | -1,42% | 315,00 |
| 03.06.2026 | 122,55 | 123,40 | 121,05 | 123,40 | 0,37% | 271,00 |
| 02.06.2026 | 121,75 | 122,95 | 120,80 | 122,95 | 1,19% | 385,00 |
| 01.06.2026 | 123,15 | 123,95 | 121,40 | 121,50 | -0,82% | 177,00 |
| 29.05.2026 | 122,35 | 122,50 | 121,60 | 122,50 | 0,70% | 193,00 |
| 28.05.2026 | 120,70 | 121,65 | 120,70 | 121,65 | 0,37% | 75,00 |
| 27.05.2026 | 120,85 | 121,60 | 120,70 | 121,20 | 1,42% | 132,00 |
| 26.05.2026 | 118,85 | 119,55 | 117,65 | 119,50 | 0,42% | 350,00 |
| 25.05.2026 | 117,70 | 119,05 | 117,70 | 119,00 | 1,23% | 112,00 |