Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 86,00 | 87,69 | 0,00 | 85,89 | -1,68% | - |
| 25.02.2021 | 88,05 | 88,37 | 86,89 | 87,36 | -1,80% | - |
| 24.02.2021 | 89,03 | 89,03 | 88,96 | 88,96 | 2,47% | - |
| 23.02.2021 | 86,52 | 87,17 | 85,66 | 86,82 | 0,76% | - |
| 22.02.2021 | 84,84 | 86,89 | 84,75 | 86,16 | 0,81% | - |
| 19.02.2021 | 85,58 | 86,12 | 85,30 | 85,47 | 1,30% | - |
| 18.02.2021 | 84,06 | 84,65 | 83,66 | 84,38 | -0,57% | - |
| 17.02.2021 | 84,63 | 85,30 | 0,00 | 84,86 | -0,23% | - |
| 16.02.2021 | 85,80 | 86,17 | 84,92 | 85,06 | -0,33% | - |
| 12.02.2021 | 84,77 | 85,42 | 84,59 | 85,34 | 0,20% | - |
| 11.02.2021 | 85,09 | 85,25 | 83,64 | 85,17 | 0,11% | - |
| 10.02.2021 | 85,39 | 85,95 | 0,00 | 85,08 | -0,94% | - |
| 09.02.2021 | 85,67 | 86,30 | 85,47 | 85,89 | -0,72% | - |
| 08.02.2021 | 86,51 | 86,52 | 85,80 | 86,51 | 0,44% | - |
| 05.02.2021 | 85,01 | 86,60 | 84,93 | 86,13 | 2,19% | - |
| 04.02.2021 | 84,83 | 85,09 | 0,00 | 84,29 | 0,78% | - |
| 03.02.2021 | 82,62 | 83,65 | 82,09 | 83,63 | -0,35% | - |
| 02.02.2021 | 83,70 | 84,00 | 82,99 | 83,93 | 3,48% | - |
| 01.02.2021 | 79,68 | 81,48 | 79,39 | 81,10 | 2,14% | - |
| 29.01.2021 | 81,21 | 81,40 | 78,95 | 79,40 | -2,29% | - |
| 28.01.2021 | 81,27 | 82,49 | 81,18 | 81,27 | 2,33% | - |
| 27.01.2021 | 80,54 | 80,86 | 78,70 | 79,42 | -3,04% | - |
| 26.01.2021 | 81,91 | 81,95 | 81,90 | 81,91 | -0,65% | - |
| 25.01.2021 | 82,63 | 82,76 | 81,55 | 82,45 | -1,85% | - |
| 22.01.2021 | 82,44 | 84,26 | 82,36 | 84,00 | -0,30% | - |
| 21.01.2021 | 84,34 | 84,62 | 83,73 | 84,25 | -0,38% | - |
| 20.01.2021 | 84,39 | 84,73 | 83,96 | 84,57 | 1,27% | - |
| 19.01.2021 | 84,02 | 84,57 | 83,47 | 83,51 | 0,80% | - |
| 15.01.2021 | 82,07 | 83,06 | 82,00 | 82,85 | -0,38% | - |
| 14.01.2021 | 83,10 | 83,88 | 82,64 | 83,16 | 0,55% | - |
| 13.01.2021 | 83,31 | 83,35 | 82,44 | 82,71 | -1,61% | - |
| 12.01.2021 | 84,07 | 84,07 | 84,05 | 84,06 | 1,76% | - |
| 11.01.2021 | 82,35 | 83,12 | 82,16 | 82,60 | 0,85% | - |
| 08.01.2021 | 81,89 | 82,41 | 80,60 | 81,90 | -0,27% | - |
| 07.01.2021 | 83,10 | 83,13 | 81,39 | 82,12 | -0,03% | - |
| 06.01.2021 | 81,77 | 83,10 | 81,71 | 82,15 | 3,55% | - |
| 05.01.2021 | 78,60 | 79,77 | 78,22 | 79,33 | 1,53% | - |
| 04.01.2021 | 79,74 | 79,74 | 77,79 | 78,13 | -2,85% | - |
| 31.12.2020 | 79,86 | 80,51 | 79,60 | 80,43 | 0,75% | - |
| 30.12.2020 | 79,85 | 80,02 | 79,47 | 79,83 | 0,73% | - |
| 29.12.2020 | 79,29 | 79,56 | 78,44 | 79,25 | -0,81% | - |
| 28.12.2020 | 81,24 | 81,27 | 79,86 | 79,90 | 3,62% | - |
| 24.12.2020 | 80,06 | 80,31 | 77,11 | 77,11 | -3,95% | - |
| 23.12.2020 | 79,34 | 80,46 | 79,33 | 80,28 | 1,20% | - |
| 22.12.2020 | 79,42 | 80,16 | 79,06 | 79,33 | -1,36% | - |
| 21.12.2020 | 78,55 | 81,11 | 78,48 | 80,42 | -2,77% | - |
| 18.12.2020 | 80,50 | 82,71 | 80,13 | 82,71 | 2,21% | - |
| 17.12.2020 | 0,00 | 89,25 | 0,00 | 80,93 | -0,61% | - |
| 16.12.2020 | 81,32 | 81,71 | 80,61 | 81,43 | -1,27% | - |
| 15.12.2020 | 81,25 | 82,96 | 80,86 | 82,47 | -1,11% | - |
| 14.12.2020 | 80,46 | 92,40 | 80,45 | 83,40 | 1,28% | - |
| 11.12.2020 | 81,73 | 82,65 | 81,23 | 82,34 | -0,02% | - |
| 10.12.2020 | 81,48 | 90,68 | 80,67 | 82,36 | -1,32% | - |
| 09.12.2020 | 81,30 | 83,61 | 80,76 | 83,46 | 3,56% | - |
| 08.12.2020 | 80,46 | 83,24 | 79,03 | 80,59 | 1,10% | - |
| 07.12.2020 | 79,31 | 86,53 | 78,80 | 79,71 | -0,83% | - |
| 04.12.2020 | 77,75 | 84,18 | 77,70 | 80,38 | 6,56% | - |
| 03.12.2020 | 76,05 | 76,26 | 75,38 | 75,43 | 0,14% | - |
| 02.12.2020 | 75,90 | 75,91 | 75,32 | 75,32 | -0,63% | - |
| 01.12.2020 | 75,80 | 75,80 | 75,80 | 75,80 | -1,09% | - |
| 30.11.2020 | 76,88 | 77,23 | 76,01 | 76,63 | -1,94% | - |
| 27.11.2020 | 78,08 | 78,44 | 77,88 | 78,15 | -0,14% | - |
| 25.11.2020 | 78,94 | 79,09 | 78,24 | 78,26 | -2,11% | - |
| 24.11.2020 | 79,88 | 80,19 | 79,41 | 79,95 | 2,72% | - |
| 23.11.2020 | 77,00 | 77,97 | 76,95 | 77,83 | 2,19% | - |
| 20.11.2020 | 75,87 | 76,29 | 75,46 | 76,17 | -1,39% | - |
| 19.11.2020 | 76,68 | 77,35 | 76,26 | 77,24 | -0,01% | - |
| 18.11.2020 | 77,68 | 78,11 | 77,07 | 77,25 | 1,11% | - |
| 17.11.2020 | 75,92 | 77,40 | 75,88 | 76,40 | -1,81% | - |
| 16.11.2020 | 77,83 | 78,15 | 77,22 | 77,81 | 2,60% | - |
| 13.11.2020 | 75,45 | 75,92 | 74,74 | 75,84 | 2,23% | - |
| 12.11.2020 | 74,13 | 74,77 | 73,56 | 74,18 | -0,99% | - |
| 11.11.2020 | 75,31 | 75,91 | 74,78 | 74,93 | -3,30% | - |
| 10.11.2020 | 76,80 | 77,89 | 0,00 | 77,49 | 1,55% | - |
| 09.11.2020 | 75,94 | 77,55 | 75,03 | 76,30 | 8,75% | - |
| 06.11.2020 | 63,75 | 70,63 | 63,75 | 70,16 | -0,48% | - |
| 05.11.2020 | 70,57 | 71,25 | 70,05 | 70,50 | 3,41% | - |
| 04.11.2020 | 68,19 | 68,19 | 68,18 | 68,18 | -3,47% | - |
| 03.11.2020 | 69,28 | 70,86 | 0,00 | 70,63 | 3,69% | - |
| 02.11.2020 | 0,00 | 68,34 | 0,00 | 68,11 | 5,61% | - |
| 30.10.2020 | 64,51 | 64,82 | 63,74 | 64,49 | -0,17% | - |
| 29.10.2020 | 64,50 | 65,49 | 64,35 | 64,60 | -0,50% | - |
| 28.10.2020 | 65,67 | 65,90 | 64,48 | 64,93 | -2,98% | - |
| 27.10.2020 | 66,93 | 66,93 | 66,92 | 66,92 | -1,06% | - |
| 26.10.2020 | 68,16 | 68,21 | 67,05 | 67,64 | -3,39% | - |
| 23.10.2020 | 70,29 | 70,39 | 69,71 | 70,02 | 0,40% | - |
| 22.10.2020 | 69,79 | 69,87 | 69,19 | 69,74 | 0,74% | - |
| 21.10.2020 | 69,98 | 70,34 | 69,09 | 69,23 | -1,16% | - |
| 20.10.2020 | 70,93 | 71,09 | 69,73 | 70,04 | 0,06% | - |
| 19.10.2020 | 70,43 | 70,72 | 69,76 | 70,00 | -0,38% | - |
| 16.10.2020 | 0,00 | 70,82 | 0,00 | 70,27 | 0,98% | - |
| 15.10.2020 | 68,69 | 69,58 | 68,32 | 69,58 | 0,32% | - |
| 14.10.2020 | 69,62 | 70,15 | 69,32 | 69,36 | 0,68% | - |
| 13.10.2020 | 68,90 | 68,90 | 68,89 | 68,89 | -0,94% | - |
| 12.10.2020 | 0,00 | 70,34 | 0,00 | 69,55 | -0,58% | - |
| 09.10.2020 | 70,49 | 71,16 | 69,91 | 69,95 | 1,05% | - |
| 08.10.2020 | 69,29 | 69,58 | 68,71 | 69,22 | 0,35% | - |
| 07.10.2020 | 68,56 | 69,11 | 67,87 | 68,98 | 2,40% | - |
| 06.10.2020 | 67,74 | 69,13 | 67,18 | 67,36 | -0,30% | - |
| 05.10.2020 | 67,59 | 67,59 | 67,53 | 67,57 | 2,92% | - |