Holen Sie sich die Stockscreener-App
124.53
1.01%
1.24
Vorhandelsmarkt:
125.44
0.91
+0.73%
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 |
|---|---|---|---|---|---|
| 2025-01-17 | $125.4 | $123.7 | $1.70 | 3,991,604.0 | +1.01% |
| 2025-01-16 | $123.5 | $120.5 | $2.99 | 2,782,928.0 | +2.13% |
| 2025-01-15 | $122.5 | $120.0 | $2.50 | 2,038,046.0 | +0.78% |
| 2025-01-14 | $120.6 | $118.6 | $1.94 | 2,037,243.0 | +1.11% |
| 2025-01-13 | $118.6 | $116.5 | $2.10 | 2,192,814.0 | +0.45% |
| 2025-01-10 | $119.1 | $117.2 | $1.88 | 3,517,450.0 | -1.96% |
| 2025-01-08 | $120.5 | $118.6 | $1.91 | 2,507,225.0 | -0.31% |
| 2025-01-07 | $123.7 | $119.8 | $3.90 | 2,569,484.0 | -1.15% |
| 2025-01-06 | $124.6 | $121.8 | $2.86 | 2,225,532.0 | -1.09% |
| 2025-01-03 | $123.6 | $121.8 | $1.78 | 1,499,853.0 | +1.03% |
| 2025-01-02 | $125.5 | $121.2 | $4.26 | 1,790,147.0 | -1.41% |
| 2024-12-31 | $124.9 | $123.5 | $1.41 | 1,758,147.0 | -0.27% |
| 2024-12-30 | $125.0 | $123.0 | $1.98 | 2,341,805.0 | -1.15% |
| 2024-12-27 | $126.6 | $124.9 | $1.68 | 1,622,319.0 | -0.54% |
| 2024-12-26 | $126.8 | $125.2 | $1.61 | 1,475,464.0 | +0.13% |
| 2024-12-24 | $126.3 | $123.8 | $2.49 | 1,237,999.0 | +1.86% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $125.5 | $116.5 | $9.00 | 31,143,930.0 | +0.48% |
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% |
0.18%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):