118,175€
0,15%
Echtzeit-Aktienkurs Emerson Electric Co
Bid:
Ask:
Aktienkurse zur Emerson Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 118,40 | 118,95 | 118,30 | 118,30 | 0,25% | 89,00 |
| 13.05.2026 | 116,55 | 118,00 | 116,35 | 118,00 | 1,59% | 203,00 |
| 12.05.2026 | 118,05 | 119,00 | 115,00 | 116,15 | -2,07% | 680,00 |
| 11.05.2026 | 120,35 | 121,75 | 118,60 | 118,60 | -1,25% | 581,00 |
| 08.05.2026 | 120,70 | 121,30 | 119,30 | 120,10 | -0,95% | 485,00 |
| 07.05.2026 | 126,55 | 126,55 | 121,25 | 121,25 | -3,35% | 563,00 |
| 06.05.2026 | 118,10 | 126,70 | 118,10 | 125,45 | 4,98% | 409,00 |
| 05.05.2026 | 115,70 | 119,50 | 115,70 | 119,50 | 2,14% | 143,00 |
| 04.05.2026 | 117,90 | 118,40 | 116,80 | 117,00 | -2,05% | 324,00 |
| 30.04.2026 | 119,45 | 119,45 | 119,45 | 119,45 | 2,01% | 15,00 |
| 29.04.2026 | 117,10 | 117,10 | 117,10 | 117,10 | -0,85% | 30,00 |
| 28.04.2026 | 120,50 | 121,40 | 118,10 | 118,10 | -1,25% | 305,00 |
| 27.04.2026 | 120,70 | 120,95 | 119,60 | 119,60 | -1,73% | 364,00 |
| 24.04.2026 | 120,95 | 121,70 | 120,50 | 121,70 | -0,29% | 171,00 |
| 23.04.2026 | 121,00 | 122,25 | 120,00 | 122,05 | 0,00% | 644,00 |
| 22.04.2026 | 123,65 | 123,65 | 122,05 | 122,05 | -1,17% | 268,00 |
| 21.04.2026 | 124,55 | 125,95 | 123,50 | 123,50 | -0,68% | 44,00 |
| 20.04.2026 | 123,10 | 124,45 | 122,75 | 124,35 | 0,44% | 617,00 |
| 17.04.2026 | 119,95 | 124,10 | 118,90 | 123,80 | 4,47% | 181,00 |
| 16.04.2026 | 118,75 | 120,00 | 118,50 | 118,50 | -0,96% | 111,00 |
| 15.04.2026 | 119,45 | 122,35 | 118,35 | 119,65 | -2,64% | 734,00 |
| 14.04.2026 | 122,90 | 123,40 | 122,90 | 122,90 | 0,74% | 455,00 |
| 13.04.2026 | 121,65 | 122,00 | 121,65 | 122,00 | -0,53% | 174,00 |
| 10.04.2026 | 124,00 | 124,00 | 122,65 | 122,65 | 1,20% | 273,00 |
| 09.04.2026 | 121,20 | 121,20 | 121,20 | 121,20 | -1,82% | 20,00 |
| 08.04.2026 | 120,70 | 123,70 | 120,70 | 123,45 | 8,29% | 425,00 |
| 07.04.2026 | 113,55 | 114,90 | 113,55 | 114,00 | -0,11% | 519,00 |
| 02.04.2026 | 112,92 | 114,12 | 111,84 | 114,12 | -0,56% | 371,00 |
| 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 |