Holen Sie sich die Stockscreener-App
136.82
0.29%
0.39
Handel nachbörslich:
135.37
-1.45
-1.06%
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $139.6 | $134.7 | $4.86 | 3,158,362.0 | +0.29% |
| 2025-10-29 | $137.8 | $134.0 | $3.82 | 3,355,943.0 | +1.42% |
| 2025-10-28 | $135.9 | $133.8 | $2.03 | 2,524,928.0 | +0.04% |
| 2025-10-27 | $134.9 | $133.2 | $1.72 | 2,325,026.0 | +1.34% |
| 2025-10-24 | $134.6 | $132.7 | $1.91 | 1,245,285.0 | -0.38% |
| 2025-10-23 | $133.2 | $130.4 | $2.82 | 1,799,576.0 | +2.37% |
| 2025-10-22 | $133.5 | $129.9 | $3.66 | 1,771,805.0 | -1.56% |
| 2025-10-21 | $133.1 | $129.3 | $3.81 | 1,778,773.0 | +1.40% |
| 2025-10-20 | $131.1 | $129.3 | $1.82 | 1,799,217.0 | +0.83% |
| 2025-10-17 | $129.9 | $128.0 | $1.84 | 1,971,567.0 | +0.30% |
| 2025-10-16 | $131.4 | $128.4 | $3.01 | 2,430,321.0 | -1.06% |
| 2025-10-15 | $132.4 | $128.5 | $3.99 | 2,622,858.0 | +0.39% |
| 2025-10-14 | $131.3 | $125.7 | $5.60 | 1,980,808.0 | +1.24% |
| 2025-10-13 | $129.7 | $127.7 | $2.07 | 2,028,689.0 | +1.72% |
| 2025-10-10 | $132.4 | $125.9 | $6.51 | 2,711,967.0 | -4.20% |
| 2025-10-09 | $134.2 | $130.8 | $3.41 | 1,850,896.0 | -1.06% |
| 2025-10-08 | $134.0 | $130.8 | $3.19 | 1,698,670.0 | +1.10% |
| 2025-10-07 | $135.8 | $130.9 | $4.88 | 2,624,961.0 | -2.43% |
| 2025-10-06 | $135.5 | $132.8 | $2.70 | 2,217,726.0 | +0.01% |
| 2025-10-03 | $135.8 | $133.2 | $2.65 | 2,710,976.0 | +1.29% |
| 2025-10-02 | $133.3 | $131.2 | $2.11 | 2,424,414.0 | +1.42% |
| 2025-10-01 | $131.6 | $129.6 | $2.06 | 1,926,250.0 | +0.01% |
| 2025-09-30 | $131.3 | $128.9 | $2.36 | 3,588,204.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $139.6 | $125.7 | $13.87 | 52,117,380.0 | +4.30% |
| 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% |
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% |
0.67%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):