131.53
price down icon1.06%   -1.41
after-market Handel nachbörslich: 131.53
loading

Emerson Electric Co-Aktien (EMR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-09 $134.2 $130.8 $3.41 1,850,896.0 -1.06%
2025-10-08 $134.0 $130.8 $3.19 1,698,670.0 +1.10%
2025-10-07 $135.8 $130.9 $4.88 2,624,961.0 -2.43%
2025-10-06 $135.5 $132.8 $2.70 2,217,726.0 +0.01%
2025-10-03 $135.8 $133.2 $2.65 2,710,976.0 +1.29%
2025-10-02 $133.3 $131.2 $2.11 2,424,414.0 +1.42%
2025-10-01 $131.6 $129.6 $2.06 1,926,250.0 +0.01%
2025-09-30 $131.3 $128.9 $2.36 3,588,204.0 +1.49%
2025-09-29 $130.1 $128.5 $1.60 3,004,475.0 +0.51%
2025-09-26 $131.1 $126.5 $4.55 6,881,140.0 -1.16%
2025-09-25 $130.7 $129.3 $1.35 1,746,221.0 -1.37%
2025-09-24 $133.2 $130.8 $2.40 3,702,495.0 +0.35%
2025-09-23 $133.6 $130.7 $2.88 2,622,926.0 -1.04%
2025-09-22 $134.0 $131.8 $2.22 3,108,981.0 +0.38%
2025-09-19 $132.7 $130.8 $1.83 3,768,350.0 +0.33%
2025-09-18 $132.5 $130.8 $1.73 3,245,495.0 +0.69%
2025-09-17 $132.5 $129.2 $3.31 5,105,228.0 +1.53%
2025-09-16 $132.9 $128.0 $4.87 6,081,175.0 -4.89%
2025-09-15 $136.6 $134.8 $1.83 1,770,740.0 +0.41%
2025-09-12 $137.5 $135.0 $2.51 1,821,688.0 -1.72%
2025-09-11 $137.7 $133.2 $4.53 2,688,247.0 +2.84%
2025-09-10 $135.5 $132.4 $3.06 2,499,133.0 +1.23%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $135.8 $129.6 $6.23 17,304,789.0 +0.27%
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%

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%
specialty_industrial_machinery ITW
$248.29
price down icon 1.76%
specialty_industrial_machinery CMI
$426.69
price down icon 2.21%
specialty_industrial_machinery PH
$738.74
price down icon 1.94%
specialty_industrial_machinery AME
$183.31
price up icon 0.07%
specialty_industrial_machinery ROK
$342.80
price down icon 1.53%
Kapitalisierung:     |  Volumen (24h):