Holen Sie sich die Stockscreener-App
112.55
0.15%
0.17
Handel nachbörslich:
112.55
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $113.5 | $112.0 | $1.54 | 2,581,244.0 | +0.15% |
| 2025-05-08 | $113.4 | $109.5 | $3.91 | 3,480,747.0 | +2.29% |
| 2025-05-07 | $115.0 | $108.4 | $6.63 | 5,065,025.0 | +2.41% |
| 2025-05-06 | $108.6 | $106.5 | $2.03 | 4,422,975.0 | -1.02% |
| 2025-05-05 | $109.2 | $106.7 | $2.51 | 2,551,137.0 | +0.06% |
| 2025-05-02 | $109.4 | $106.5 | $2.88 | 2,569,266.0 | +2.37% |
| 2025-05-01 | $107.0 | $104.5 | $2.50 | 2,665,366.0 | +0.67% |
| 2025-04-30 | $105.3 | $102.8 | $2.49 | 3,841,154.0 | +0.02% |
| 2025-04-29 | $105.4 | $103.8 | $1.60 | 1,634,601.0 | +0.56% |
| 2025-04-28 | $106.3 | $103.4 | $2.88 | 2,675,781.0 | -0.74% |
| 2025-04-25 | $106.0 | $104.5 | $1.45 | 2,634,764.0 | +0.22% |
| 2025-04-24 | $105.2 | $100.7 | $4.55 | 2,762,307.0 | +3.94% |
| 2025-04-23 | $106.8 | $100.8 | $6.00 | 3,836,862.0 | +1.28% |
| 2025-04-22 | $100.1 | $97.61 | $2.50 | 2,796,036.0 | +3.50% |
| 2025-04-21 | $98.54 | $95.31 | $3.23 | 2,720,888.0 | -3.16% |
| 2025-04-17 | $101.0 | $99.20 | $1.85 | 2,877,937.0 | +0.91% |
| 2025-04-16 | $100.4 | $97.72 | $2.64 | 2,459,213.0 | -1.76% |
| 2025-04-15 | $101.6 | $99.88 | $1.76 | 2,971,942.0 | -0.59% |
| 2025-04-14 | $102.2 | $99.74 | $2.42 | 3,409,487.0 | +0.55% |
| 2025-04-11 | $101.3 | $97.61 | $3.74 | 3,621,113.0 | +0.76% |
| 2025-04-10 | $102.3 | $96.01 | $6.31 | 3,562,861.0 | -4.50% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $115.0 | $104.5 | $10.48 | 25,917,004.0 | +7.08% |
| 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% |
0.24%
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):