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
2026-07-30	$149.6	$146.8	$2.86	2,850,702.0	+2.00%
2026-07-29	$150.8	$145.1	$5.68	3,492,213.0	-4.01%
2026-07-28	$152.1	$147.6	$4.47	2,724,315.0	+1.68%
2026-07-27	$150.8	$146.9	$3.87	2,740,303.0	+0.92%
2026-07-24	$149.2	$144.3	$4.84	3,661,804.0	+2.10%
2026-07-23	$145.8	$138.6	$7.24	4,211,713.0	+3.77%
2026-07-22	$140.9	$139.0	$1.89	1,677,469.0	+0.27%
2026-07-21	$140.3	$136.1	$4.28	1,602,338.0	+1.96%
2026-07-20	$140.0	$135.2	$4.75	2,207,262.0	-2.12%
2026-07-17	$142.4	$137.5	$4.85	3,234,895.0	+0.33%
2026-07-16	$139.3	$133.6	$5.76	2,468,250.0	+2.08%
2026-07-15	$137.8	$134.6	$3.15	2,259,893.0	+0.12%
2026-07-14	$138.1	$134.5	$3.51	1,830,670.0	+0.52%
2026-07-13	$139.3	$135.0	$4.33	1,741,315.0	-2.52%
2026-07-10	$140.4	$138.2	$2.17	1,563,374.0	+0.78%
2026-07-09	$139.5	$136.7	$2.77	2,325,861.0	+0.97%
2026-07-08	$137.1	$134.2	$2.86	2,829,508.0	-1.04%
2026-07-07	$140.9	$137.0	$3.89	2,150,838.0	-2.58%
2026-07-06	$141.7	$138.6	$3.16	1,870,404.0	+1.81%
2026-07-02	$142.0	$137.3	$4.73	2,643,420.0	-0.34%
2026-07-01	$142.7	$139.5	$3.26	2,132,130.0	-2.54%

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
2026-07	$152.1	$133.6	$18.54	55,069,379.0	+3.84%
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%