Emerson Electric Co (EMR)

Überblick Nachrichten Preisverlauf Optionskette Financials Warum fällt EMR? Forum Prognose Aktiensplit Dividendenhistorie

Emerson Electric Co-Aktien (EMR) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-09-29	$160.3	$156.2	$4.05	885,718.0	-1.36%
2026-09-28	$160.1	$156.6	$3.56	2,121,290.0	+0.73%
2026-09-25	$159.9	$156.7	$3.19	1,940,615.0	+1.34%
2026-09-24	$156.3	$152.5	$3.79	2,024,217.0	+1.00%
2026-09-23	$156.0	$153.0	$3.02	2,713,712.0	+0.26%
2026-09-22	$155.1	$152.5	$2.61	1,841,696.0	+1.63%
2026-09-21	$152.2	$149.7	$2.56	2,072,933.0	+1.20%
2026-09-18	$150.0	$147.1	$2.87	3,863,829.0	+1.71%
2026-09-17	$149.4	$146.8	$2.53	2,006,393.0	+1.08%
2026-09-16	$148.9	$144.4	$4.54	2,479,019.0	-0.80%
2026-09-15	$149.0	$145.8	$3.20	2,058,709.0	-0.88%
2026-09-14	$149.6	$146.2	$3.37	2,062,738.0	-2.56%
2026-09-11	$152.3	$149.9	$2.36	1,901,869.0	+2.57%
2026-09-10	$150.1	$146.5	$3.64	2,529,442.0	-1.31%
2026-09-09	$152.9	$150.3	$2.58	2,033,190.0	-1.19%
2026-09-08	$153.9	$151.7	$2.25	1,930,126.0	-0.44%
2026-09-04	$153.6	$150.2	$3.44	2,036,735.0	+1.74%
2026-09-03	$151.1	$147.1	$3.95	1,596,366.0	+0.83%
2026-09-02	$150.6	$146.3	$4.25	2,885,616.0	+0.91%
2026-09-01	$152.3	$147.0	$5.29	2,699,507.0	-3.16%

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
2026-09	$160.3	$144.4	$15.89	43,683,720.0	+3.14%
2026-08	$166.3	$150.0	$16.31	54,531,598.0	+1.75%
2026-07	$152.1	$133.6	$18.54	54,345,102.0	+4.66%
2026-06	$152.9	$136.4	$16.46	59,322,566.0	-0.47%
2026-05	$149.5	$128.1	$21.34	64,433,909.0	+2.41%
2026-04	$148.5	$128.3	$20.18	56,113,721.0	+7.19%
2026-03	$152.8	$122.6	$30.17	67,458,415.0	-13.09%
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%