Holen Sie sich die Stockscreener-App
124.50
0.19%
-0.895
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt EMR?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Emerson Electric Co-Aktien (EMR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-30 | $126.8 | $124.6 | $2.27 | 190,208.0 | -0.62% |
| 2026-03-27 | $127.6 | $123.4 | $4.20 | 3,480,978.0 | -0.72% |
| 2026-03-26 | $130.5 | $126.0 | $4.55 | 2,480,610.0 | -3.48% |
| 2026-03-25 | $132.5 | $129.4 | $3.08 | 3,086,370.0 | +0.55% |
| 2026-03-24 | $131.0 | $127.2 | $3.76 | 2,949,089.0 | +0.25% |
| 2026-03-23 | $133.4 | $128.7 | $4.70 | 4,000,599.0 | +1.31% |
| 2026-03-20 | $130.3 | $126.6 | $3.72 | 3,348,458.0 | -1.35% |
| 2026-03-19 | $130.8 | $126.0 | $4.87 | 3,124,610.0 | +0.02% |
| 2026-03-18 | $132.9 | $129.6 | $3.27 | 1,993,476.0 | -1.97% |
| 2026-03-17 | $134.5 | $130.0 | $4.46 | 3,406,120.0 | -0.45% |
| 2026-03-16 | $134.6 | $131.9 | $2.73 | 2,345,245.0 | +0.64% |
| 2026-03-13 | $134.8 | $131.8 | $2.96 | 3,530,829.0 | +0.05% |
| 2026-03-12 | $138.1 | $131.6 | $6.53 | 3,361,195.0 | -5.29% |
| 2026-03-11 | $139.8 | $137.2 | $2.55 | 2,042,449.0 | -0.38% |
| 2026-03-10 | $142.8 | $140.0 | $2.82 | 3,154,613.0 | -0.72% |
| 2026-03-09 | $141.4 | $134.7 | $6.80 | 3,146,693.0 | +1.99% |
| 2026-03-06 | $140.0 | $137.8 | $2.17 | 2,060,364.0 | -2.71% |
| 2026-03-05 | $144.4 | $140.6 | $3.82 | 3,889,319.0 | -2.06% |
| 2026-03-04 | $148.3 | $144.0 | $4.29 | 2,657,888.0 | -0.93% |
| 2026-03-03 | $148.9 | $144.9 | $4.02 | 2,914,291.0 | -3.62% |
| 2026-03-02 | $152.8 | $148.0 | $4.82 | 2,501,708.0 | +0.88% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $152.8 | $123.4 | $29.38 | 59,665,112.0 | -17.33% |
| 2026-02 | $165.2 | $143.8 | $21.35 | 84,109,492.0 | +2.58% |
| 2026-01 | $152.5 | $132.7 | $19.82 | 60,700,116.0 | +10.73% |
Emerson Electric Co-Aktien (EMR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $140.8 | $130.2 | $10.62 | 47,748,816.0 | +1.43% |
| 2025-11 | $141.1 | $123.4 | $17.68 | 53,256,992.0 | -4.44% |
| 2025-10 | $140.3 | $125.7 | $14.56 | 53,595,455.0 | +6.40% |
| 2025-09 | $137.7 | $126.5 | $11.13 | 66,348,784.0 | -0.62% |
| 2025-08 | $143.1 | $123.7 | $19.43 | 76,259,327.0 | -9.28% |
| 2025-07 | $150.3 | $132.6 | $17.67 | 61,038,669.0 | +9.14% |
| 2025-06 | $134.2 | $117.2 | $16.99 | 60,206,593.0 | +11.69% |
| 2025-05 | $122.6 | $104.5 | $18.10 | 65,928,727.0 | +13.58% |
| 2025-04 | $112.0 | $90.06 | $21.93 | 71,909,341.0 | -4.13% |
| 2025-03 | $123.0 | $106.5 | $16.53 | 66,313,889.0 | -9.84% |
| 2025-02 | $129.9 | $118.2 | $11.72 | 47,314,994.0 | -6.42% |
| 2025-01 | $132.1 | $116.5 | $15.56 | 57,103,904.0 | +4.86% |
Emerson Electric Co-Aktien (EMR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $134.8 | $121.1 | $13.76 | 55,257,842.0 | -6.29% |
| 2024-11 | $134.2 | $107.5 | $26.71 | 64,341,498.0 | +22.47% |
| 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% |
1.37%
1.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):