109.81
price up icon1.24%   1.35
after-market Handel nachbörslich: 110.19 0.38 +0.35%
loading

Emerson Electric Co-Aktien (EMR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-04 $110.8 $107.5 $3.30 3,398,000.0 +1.24%
2024-11-01 $109.4 $108.0 $1.32 1,747,147.0 +0.18%
2024-10-31 $109.5 $107.8 $1.63 2,759,930.0 -0.69%
2024-10-30 $110.0 $108.4 $1.59 1,786,397.0 +0.10%
2024-10-29 $109.7 $107.8 $1.89 1,895,203.0 +0.23%
2024-10-28 $109.3 $108.2 $1.14 2,089,651.0 +0.49%
2024-10-25 $109.1 $108.0 $1.11 1,373,315.0 -0.12%
2024-10-24 $108.7 $107.4 $1.23 1,794,396.0 -0.23%
2024-10-23 $109.6 $107.9 $1.67 3,274,991.0 -0.89%
2024-10-22 $110.0 $108.5 $1.46 1,498,760.0 -0.84%
2024-10-21 $110.8 $109.6 $1.21 2,047,182.0 -0.03%
2024-10-18 $111.0 $109.8 $1.20 1,950,811.0 -0.01%
2024-10-17 $111.3 $109.9 $1.40 2,077,890.0 -0.13%
2024-10-16 $111.2 $109.2 $2.01 1,595,574.0 +1.23%
2024-10-15 $112.7 $109.2 $3.59 2,539,372.0 -3.01%
2024-10-14 $112.8 $111.5 $1.30 1,149,463.0 +0.52%
2024-10-11 $112.7 $111.0 $1.75 1,975,209.0 +1.06%
2024-10-10 $111.3 $109.9 $1.43 1,753,693.0 +0.00%
2024-10-09 $111.2 $109.6 $1.55 1,493,153.0 +1.33%
2024-10-08 $111.6 $108.6 $3.05 2,195,473.0 -2.76%

Emerson Electric Co-Aktien (EMR) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Emerson Electric Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Emerson Electric Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Emerson Electric Co-Aktien (EMR) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $110.8 $107.5 $3.30 8,543,147.0 +1.42%
2024-10 $112.8 $107.4 $5.33 48,862,086.0 -1.01%
2024-09 $110.5 $96.62 $13.84 60,771,964.0 +3.78%
2024-08 $117.2 $99.29 $17.95 64,908,862.0 -10.01%
2024-07 $119.5 $107.9 $11.67 45,173,989.0 +6.31%
2024-06 $112.8 $105.7 $7.09 45,043,054.0 -1.78%
2024-05 $116.8 $103.9 $12.86 66,559,230.0 +4.06%
2024-04 $115.3 $107.6 $7.67 42,229,506.0 -4.97%
2024-03 $113.9 $107.6 $6.30 50,745,743.0 +6.15%
2024-02 $107.6 $92.16 $15.42 68,868,115.0 +16.48%
2024-01 $96.92 $91.64 $5.28 52,497,290.0 -5.75%

Emerson Electric Co-Aktien (EMR) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $98.09 $87.59 $10.50 53,766,724.0 +9.48%
2023-11 $92.70 $83.10 $9.60 74,491,378.0 -0.08%
2023-10 $97.50 $87.26 $10.24 64,266,219.0 -7.87%
2023-09 $100.6 $95.57 $5.05 51,940,500.0 -1.71%
2023-08 $99.15 $90.41 $8.74 62,338,842.0 +7.55%
2023-07 $93.04 $87.47 $5.57 44,069,134.0 +1.06%
2023-06 $90.73 $76.96 $13.77 64,224,847.0 +16.36%
2023-05 $87.00 $76.94 $10.06 65,497,194.0 -6.70%
2023-04 $88.50 $80.31 $8.19 70,393,078.0 -4.45%
2023-03 $88.41 $79.03 $9.38 78,399,287.0 +5.36%
2023-02 $92.29 $80.80 $11.49 70,708,364.0 -8.32%
2023-01 $99.65 $86.62 $13.03 76,159,710.0 -6.08%

Emerson Electric Co-Aktien (EMR) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $99.09 $93.42 $5.67 70,845,924.0 +0.30%
2022-11 $97.02 $84.15 $12.87 79,518,267.0 +10.59%
2022-10 $88.21 $73.94 $14.27 69,615,688.0 +18.27%
2022-09 $85.71 $72.41 $13.31 61,111,647.0 -10.42%
2022-08 $91.22 $81.59 $9.63 55,970,120.0 -9.26%
2022-07 $90.50 $76.16 $14.34 39,842,581.0 +13.25%
2022-06 $92.22 $76.77 $15.45 53,975,532.0 -10.29%
2022-05 $91.83 $81.01 $10.82 71,612,690.0 -1.69%
2022-04 $99.38 $89.53 $9.85 53,109,488.0 -8.03%
2022-03 $100.0 $89.05 $10.95 86,311,897.0 +5.52%
2022-02 $98.84 $87.95 $10.89 69,164,187.0 +1.05%
2022-01 $98.30 $88.65 $9.65 58,863,089.0 -1.10%
specialty_industrial_machinery ITW
$263.88
price up icon 0.30%
specialty_industrial_machinery CMI
$325.62
price down icon 0.88%
specialty_industrial_machinery PH
$638.00
price up icon 0.47%
specialty_industrial_machinery AME
$179.92
price up icon 0.84%
$99.44
price up icon 0.00%
Kapitalisierung:     |  Volumen (24h):