Holen Sie sich die Stockscreener-App
141.31
0.16%
0.22
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 |
|---|---|---|---|---|---|
| 2026-05-08 | $142.9 | $139.5 | $3.41 | 2,531,736.0 | +0.16% |
| 2026-05-07 | $147.9 | $139.8 | $8.10 | 3,937,487.0 | -4.66% |
| 2026-05-06 | $149.5 | $142.0 | $7.47 | 5,842,085.0 | +6.94% |
| 2026-05-05 | $140.7 | $136.9 | $3.77 | 4,138,479.0 | +2.16% |
| 2026-05-04 | $139.5 | $135.4 | $4.04 | 3,316,250.0 | -1.45% |
| 2026-05-01 | $141.0 | $137.2 | $3.80 | 2,759,802.0 | -2.13% |
| 2026-04-30 | $140.9 | $137.3 | $3.64 | 2,736,259.0 | +2.84% |
| 2026-04-29 | $139.1 | $136.3 | $2.76 | 2,865,201.0 | -1.34% |
| 2026-04-28 | $140.8 | $138.1 | $2.71 | 1,777,902.0 | -2.16% |
| 2026-04-27 | $142.7 | $139.6 | $3.12 | 2,595,102.0 | +0.08% |
| 2026-04-24 | $142.5 | $140.2 | $2.27 | 2,454,844.0 | -0.77% |
| 2026-04-23 | $143.2 | $139.5 | $3.66 | 2,657,091.0 | -0.23% |
| 2026-04-22 | $147.0 | $142.6 | $4.48 | 2,258,748.0 | -1.42% |
| 2026-04-21 | $148.5 | $144.3 | $4.19 | 1,705,162.0 | -1.32% |
| 2026-04-20 | $147.1 | $145.0 | $2.09 | 2,222,181.0 | +0.29% |
| 2026-04-17 | $147.4 | $142.6 | $4.82 | 3,828,099.0 | +4.26% |
| 2026-04-16 | $141.8 | $139.4 | $2.41 | 3,271,979.0 | -0.02% |
| 2026-04-15 | $144.4 | $140.1 | $4.27 | 2,565,546.0 | -2.88% |
| 2026-04-14 | $145.9 | $143.2 | $2.63 | 1,975,499.0 | +0.07% |
| 2026-04-13 | $144.5 | $141.9 | $2.62 | 2,605,322.0 | +0.48% |
| 2026-04-10 | $145.8 | $143.7 | $2.10 | 2,029,329.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $149.5 | $135.4 | $14.04 | 25,057,575.0 | +0.62% |
| 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% |
0.30%
1.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):