Holen Sie sich die Stockscreener-App
108.64
3.07%
-3.44
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $111.8 | $108.1 | $3.75 | 3,085,176.0 | -3.07% |
| 2025-03-27 | $113.6 | $111.3 | $2.29 | 2,592,258.0 | -1.33% |
| 2025-03-26 | $116.1 | $113.0 | $3.08 | 1,918,090.0 | -1.48% |
| 2025-03-25 | $116.2 | $114.6 | $1.67 | 1,574,804.0 | -0.06% |
| 2025-03-24 | $115.7 | $114.3 | $1.40 | 2,686,535.0 | +2.00% |
| 2025-03-21 | $113.1 | $109.9 | $3.20 | 8,430,382.0 | +1.17% |
| 2025-03-20 | $112.2 | $109.7 | $2.49 | 3,526,347.0 | -0.52% |
| 2025-03-19 | $113.0 | $110.9 | $2.05 | 4,028,030.0 | +0.48% |
| 2025-03-18 | $113.3 | $111.0 | $2.27 | 2,621,698.0 | -1.53% |
| 2025-03-17 | $114.3 | $111.4 | $2.91 | 2,531,061.0 | +1.48% |
| 2025-03-14 | $112.2 | $110.0 | $2.12 | 2,003,162.0 | +2.50% |
| 2025-03-13 | $111.6 | $108.7 | $2.90 | 2,016,292.0 | -1.48% |
| 2025-03-12 | $113.0 | $110.4 | $2.60 | 2,190,936.0 | +0.11% |
| 2025-03-11 | $112.2 | $109.0 | $3.22 | 4,950,960.0 | -0.99% |
| 2025-03-10 | $115.2 | $110.8 | $4.35 | 5,055,731.0 | -5.72% |
| 2025-03-07 | $118.9 | $114.9 | $3.96 | 3,913,531.0 | +1.95% |
| 2025-03-06 | $116.9 | $113.6 | $3.28 | 3,404,043.0 | +0.43% |
| 2025-03-05 | $116.6 | $113.7 | $2.91 | 2,513,613.0 | +1.59% |
| 2025-03-04 | $115.7 | $113.4 | $2.35 | 1,479,210.0 | -2.68% |
| 2025-03-03 | $123.0 | $116.4 | $6.63 | 2,419,608.0 | -3.65% |
| 2025-02-28 | $121.8 | $119.1 | $2.71 | 2,369,650.0 | +1.34% |
| 2025-02-27 | $122.1 | $119.9 | $2.24 | 2,327,014.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $123.0 | $108.1 | $14.93 | 66,026,643.0 | -10.67% |
| 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% |
2.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):