113,510$
0,05%
Echtzeit-Aktienkurs Emerson Electric Co.
Bid:
Ask:
Aktienkurse zur Emerson Electric Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 113,69 | 113,89 | 113,04 | 113,42 | -0,03% | 2.322.592,00 |
27.03.2024 | 112,00 | 113,46 | 111,65 | 113,45 | 1,34% | 1.937.349,00 |
26.03.2024 | 111,62 | 112,08 | 111,31 | 111,95 | 0,20% | 1.812.807,00 |
25.03.2024 | 112,33 | 112,70 | 111,64 | 111,73 | -0,64% | 1.435.879,00 |
22.03.2024 | 112,57 | 112,86 | 111,98 | 112,45 | -0,13% | 1.479.391,00 |
21.03.2024 | 112,48 | 113,35 | 112,02 | 112,60 | 0,52% | 2.410.915,00 |
20.03.2024 | 111,16 | 112,20 | 110,23 | 112,02 | 0,66% | 2.195.361,00 |
19.03.2024 | 110,67 | 111,73 | 110,19 | 111,29 | 0,21% | 2.543.971,00 |
18.03.2024 | 111,17 | 112,08 | 110,96 | 111,06 | 0,42% | 3.071.527,00 |
15.03.2024 | 109,69 | 111,07 | 109,59 | 110,59 | 0,16% | 6.537.768,00 |
14.03.2024 | 110,64 | 111,00 | 109,69 | 110,41 | 0,05% | 2.883.388,00 |
13.03.2024 | 110,71 | 111,13 | 109,89 | 110,35 | -0,23% | 1.801.876,00 |
12.03.2024 | 109,73 | 110,69 | 109,26 | 110,60 | 0,87% | 1.755.611,00 |
11.03.2024 | 109,63 | 109,77 | 108,48 | 109,65 | -0,45% | 1.892.247,00 |
08.03.2024 | 110,69 | 111,20 | 109,98 | 110,15 | -0,12% | 1.655.816,00 |
07.03.2024 | 110,30 | 111,05 | 110,01 | 110,28 | 0,44% | 2.033.838,00 |
06.03.2024 | 110,00 | 110,64 | 109,54 | 109,80 | 0,72% | 2.561.558,00 |
05.03.2024 | 109,07 | 109,67 | 108,92 | 109,02 | -0,45% | 3.465.045,00 |
04.03.2024 | 108,18 | 109,83 | 108,09 | 109,51 | 1,27% | 3.703.207,00 |
01.03.2024 | 108,49 | 109,18 | 107,59 | 108,14 | 1,21% | 3.356.781,00 |
29.02.2024 | 105,99 | 107,58 | 105,52 | 106,85 | 1,22% | 5.067.753,00 |
28.02.2024 | 106,20 | 106,23 | 105,25 | 105,56 | -0,54% | 2.189.984,00 |
27.02.2024 | 106,79 | 106,79 | 105,37 | 106,13 | -0,06% | 2.235.632,00 |
26.02.2024 | 105,77 | 106,53 | 105,38 | 106,19 | 0,26% | 2.393.714,00 |
23.02.2024 | 105,87 | 106,16 | 105,58 | 105,91 | 0,59% | 1.819.837,00 |
22.02.2024 | 105,72 | 106,17 | 105,21 | 105,29 | 0,31% | 2.362.562,00 |
21.02.2024 | 104,56 | 105,41 | 103,86 | 104,96 | 0,15% | 2.138.687,00 |
20.02.2024 | 106,00 | 106,09 | 104,50 | 104,80 | -1,27% | 2.517.514,00 |
16.02.2024 | 105,72 | 107,08 | 105,49 | 106,15 | 0,42% | 3.167.551,00 |
15.02.2024 | 106,07 | 106,59 | 105,45 | 105,71 | -0,50% | 3.104.844,00 |
14.02.2024 | 105,66 | 106,60 | 105,29 | 106,24 | 1,49% | 5.078.231,00 |
13.02.2024 | 103,41 | 104,73 | 102,63 | 104,68 | 0,38% | 5.069.083,00 |
12.02.2024 | 103,18 | 104,45 | 102,90 | 104,28 | 1,05% | 3.904.332,00 |
09.02.2024 | 102,46 | 103,32 | 102,04 | 103,20 | 0,80% | 3.497.349,00 |
08.02.2024 | 104,63 | 105,25 | 102,02 | 102,38 | -1,64% | 5.306.000,00 |
07.02.2024 | 101,88 | 105,71 | 100,30 | 104,09 | 10,43% | 9.072.196,00 |
06.02.2024 | 93,74 | 94,38 | 93,03 | 94,26 | 0,92% | 2.776.626,00 |
05.02.2024 | 93,29 | 93,48 | 92,16 | 93,40 | -0,62% | 2.412.820,00 |
02.02.2024 | 93,26 | 94,49 | 92,75 | 93,98 | 0,23% | 2.128.644,00 |
01.02.2024 | 92,66 | 93,90 | 92,44 | 93,76 | 2,21% | 2.724.716,00 |
31.01.2024 | 94,61 | 94,71 | 91,65 | 91,73 | -3,19% | 4.273.032,00 |
30.01.2024 | 94,34 | 95,03 | 93,74 | 94,75 | -0,27% | 2.896.509,00 |
29.01.2024 | 94,71 | 95,14 | 93,70 | 95,01 | -0,05% | 2.856.406,00 |
26.01.2024 | 96,48 | 96,48 | 94,71 | 95,06 | -1,23% | 2.344.507,00 |
25.01.2024 | 95,23 | 96,28 | 94,51 | 96,24 | 1,96% | 2.344.531,00 |
24.01.2024 | 96,74 | 96,74 | 94,31 | 94,39 | -1,45% | 2.467.334,00 |
23.01.2024 | 96,55 | 96,60 | 95,10 | 95,78 | -0,37% | 1.768.155,00 |
22.01.2024 | 95,10 | 96,37 | 95,10 | 96,14 | 1,30% | 2.862.880,00 |
19.01.2024 | 93,52 | 95,00 | 93,08 | 94,91 | 1,31% | 5.133.595,00 |
18.01.2024 | 92,91 | 93,81 | 92,60 | 93,68 | 1,36% | 2.426.261,00 |
17.01.2024 | 92,28 | 92,90 | 91,99 | 92,42 | -0,90% | 2.894.159,00 |
16.01.2024 | 94,36 | 94,38 | 92,97 | 93,26 | -1,70% | 2.401.741,00 |
12.01.2024 | 95,44 | 95,63 | 94,48 | 94,87 | 0,07% | 1.572.093,00 |
11.01.2024 | 95,01 | 95,11 | 93,67 | 94,80 | 0,03% | 2.066.890,00 |
10.01.2024 | 94,55 | 95,02 | 94,32 | 94,77 | 0,16% | 1.665.206,00 |
09.01.2024 | 95,32 | 95,62 | 94,41 | 94,62 | -1,20% | 2.378.478,00 |
08.01.2024 | 95,08 | 95,82 | 94,49 | 95,77 | 0,31% | 2.045.467,00 |
05.01.2024 | 95,03 | 95,59 | 94,76 | 95,47 | 0,39% | 1.638.272,00 |
04.01.2024 | 95,01 | 95,95 | 94,69 | 95,10 | 0,44% | 2.221.213,00 |
03.01.2024 | 95,20 | 95,39 | 94,25 | 94,68 | -1,25% | 2.198.992,00 |
02.01.2024 | 96,52 | 96,92 | 95,38 | 95,88 | -1,49% | 2.159.895,00 |
29.12.2023 | 96,93 | 97,58 | 96,90 | 97,33 | 0,25% | 1.448.069,00 |
28.12.2023 | 97,67 | 97,75 | 96,91 | 97,09 | -0,52% | 1.527.727,00 |
27.12.2023 | 97,55 | 98,09 | 97,30 | 97,60 | 0,08% | 1.844.438,00 |
26.12.2023 | 96,78 | 97,69 | 96,67 | 97,52 | 1,12% | 1.536.405,00 |
22.12.2023 | 95,95 | 96,94 | 95,75 | 96,44 | 0,76% | 1.634.018,00 |
21.12.2023 | 95,18 | 95,91 | 95,01 | 95,71 | 1,11% | 2.112.963,00 |
20.12.2023 | 95,57 | 96,35 | 94,64 | 94,66 | -1,13% | 1.782.588,00 |
19.12.2023 | 96,20 | 96,51 | 95,56 | 95,74 | -0,32% | 1.856.064,00 |
18.12.2023 | 95,78 | 96,16 | 95,29 | 96,05 | 0,42% | 1.889.733,00 |
15.12.2023 | 95,58 | 96,56 | 95,30 | 95,65 | -0,92% | 5.091.567,00 |
14.12.2023 | 92,98 | 96,67 | 92,94 | 96,54 | 4,67% | 4.417.800,00 |
13.12.2023 | 91,08 | 92,99 | 90,66 | 92,23 | 1,98% | 4.146.120,00 |
12.12.2023 | 89,80 | 90,82 | 89,17 | 90,44 | 0,80% | 2.905.680,00 |
11.12.2023 | 89,60 | 90,54 | 89,46 | 89,72 | 0,19% | 3.068.155,00 |
08.12.2023 | 88,92 | 89,86 | 88,53 | 89,55 | 0,94% | 2.366.068,00 |
07.12.2023 | 88,11 | 89,15 | 87,71 | 88,72 | 1,16% | 3.577.199,00 |
06.12.2023 | 88,41 | 88,70 | 87,59 | 87,70 | -0,74% | 3.336.320,00 |
05.12.2023 | 88,51 | 88,70 | 87,78 | 88,35 | -0,63% | 3.327.870,00 |
04.12.2023 | 88,74 | 89,17 | 88,17 | 88,91 | -1,34% | 4.068.908,00 |
01.12.2023 | 89,26 | 90,31 | 89,05 | 90,12 | 1,37% | 2.651.181,00 |
30.11.2023 | 88,78 | 89,10 | 87,99 | 88,90 | 0,67% | 4.201.393,00 |
29.11.2023 | 88,50 | 88,73 | 87,67 | 88,31 | 0,47% | 2.128.444,00 |
28.11.2023 | 87,75 | 88,71 | 87,55 | 87,90 | -0,10% | 3.418.181,00 |
27.11.2023 | 88,11 | 88,49 | 87,84 | 87,99 | -0,59% | 2.657.881,00 |
24.11.2023 | 88,71 | 88,97 | 88,31 | 88,51 | -0,37% | 1.248.058,00 |
22.11.2023 | 88,55 | 89,14 | 88,02 | 88,84 | 0,27% | 2.778.827,00 |
21.11.2023 | 88,41 | 88,66 | 87,94 | 88,60 | -0,21% | 2.467.101,00 |
20.11.2023 | 89,30 | 89,36 | 88,59 | 88,79 | -0,54% | 2.607.210,00 |
17.11.2023 | 87,95 | 89,42 | 87,73 | 89,27 | 2,02% | 3.494.310,00 |
16.11.2023 | 87,74 | 88,24 | 87,17 | 87,50 | -0,98% | 2.719.611,00 |
15.11.2023 | 88,42 | 89,40 | 88,09 | 88,37 | -0,20% | 3.272.988,00 |
14.11.2023 | 87,69 | 89,49 | 87,51 | 88,55 | 2,25% | 3.646.010,00 |
13.11.2023 | 86,54 | 86,92 | 85,91 | 86,60 | 0,12% | 3.123.211,00 |
10.11.2023 | 85,75 | 86,82 | 85,17 | 86,50 | 1,53% | 2.922.740,00 |
09.11.2023 | 85,50 | 87,21 | 85,00 | 85,20 | 0,53% | 4.765.133,00 |
08.11.2023 | 85,49 | 86,18 | 84,61 | 84,75 | -0,22% | 5.833.485,00 |
07.11.2023 | 83,80 | 85,10 | 83,10 | 84,94 | -7,41% | 9.919.947,00 |
06.11.2023 | 92,16 | 92,18 | 90,76 | 91,74 | -0,25% | 3.004.010,00 |
03.11.2023 | 92,09 | 92,70 | 91,97 | 91,97 | 0,89% | 2.686.668,00 |