Holen Sie sich die Stockscreener-App
147.67
0.98%
-1.46
Vorhandelsmarkt:
147.98
0.31
+0.21%
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 |
|---|---|---|---|---|---|
| 2026-01-27 | $148.7 | $147.1 | $1.61 | 2,542,557.0 | -0.98% |
| 2026-01-26 | $149.6 | $147.7 | $1.90 | 1,909,722.0 | +0.98% |
| 2026-01-23 | $151.4 | $147.7 | $3.71 | 3,026,833.0 | -1.72% |
| 2026-01-22 | $151.7 | $149.3 | $2.42 | 2,060,297.0 | +0.46% |
| 2026-01-21 | $150.6 | $145.9 | $4.68 | 2,394,712.0 | +3.00% |
| 2026-01-20 | $148.7 | $144.0 | $4.70 | 2,709,805.0 | -2.84% |
| 2026-01-16 | $150.6 | $148.6 | $1.97 | 3,374,254.0 | +0.97% |
| 2026-01-15 | $151.3 | $147.7 | $3.62 | 3,012,852.0 | -0.09% |
| 2026-01-14 | $148.4 | $145.9 | $2.54 | 4,128,156.0 | +1.23% |
| 2026-01-13 | $147.4 | $145.5 | $1.98 | 3,569,713.0 | +0.68% |
| 2026-01-12 | $145.9 | $143.1 | $2.86 | 2,266,839.0 | +0.80% |
| 2026-01-09 | $144.7 | $142.0 | $2.70 | 2,474,351.0 | +0.24% |
| 2026-01-08 | $144.1 | $141.4 | $2.70 | 2,594,311.0 | +1.20% |
| 2026-01-07 | $146.3 | $142.1 | $4.17 | 2,780,070.0 | -2.38% |
| 2026-01-06 | $146.2 | $142.1 | $4.09 | 2,973,245.0 | +1.94% |
| 2026-01-05 | $144.4 | $138.0 | $6.37 | 5,393,629.0 | +5.18% |
| 2026-01-02 | $136.4 | $132.7 | $3.71 | 1,877,886.0 | +2.34% |
| 2025-12-31 | $135.5 | $132.7 | $2.86 | 1,870,771.0 | -1.90% |
| 2025-12-30 | $135.9 | $134.5 | $1.45 | 2,235,138.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $151.7 | $132.7 | $19.06 | 51,631,789.0 | +11.26% |
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% |
1.10%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):