Emerson Electric Co. EMR
NYSE · Vereinigte Staaten · Elektronische Technologie
$155,10-2,14 (-1,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $155,10 | -1,36 % | $158,25 | $158,28 | $154,96 | 4,63M |
| 2026-09-29 | $157,24 | -1,35 % | $160,07 | $160,29 | $156,24 | 2,45M |
| 2026-09-28 | $159,39 | +0,73 % | $156,64 | $160,13 | $156,57 | 2,14M |
| 2026-09-25 | $158,23 | +1,34 % | $157,68 | $159,87 | $156,68 | 1,96M |
| 2026-09-24 | $156,14 | +1,00 % | $152,73 | $156,31 | $152,52 | 2,07M |
| 2026-09-23 | $154,59 | +0,26 % | $152,99 | $156,01 | $152,99 | 2,72M |
| 2026-09-22 | $154,19 | +1,63 % | $153,20 | $155,11 | $152,50 | 1,87M |
| 2026-09-21 | $151,72 | +1,20 % | $151,08 | $152,25 | $149,69 | 2,10M |
| 2026-09-18 | $149,92 | +1,71 % | $147,60 | $149,99 | $147,12 | 3,93M |
| 2026-09-17 | $147,40 | +1,08 % | $149,21 | $149,36 | $146,83 | 2,03M |
| 2026-09-16 | $145,83 | -0,80 % | $148,29 | $148,94 | $144,40 | 2,52M |
| 2026-09-15 | $147,00 | -0,88 % | $148,62 | $149,03 | $145,83 | 2,09M |
| 2026-09-14 | $148,30 | -2,56 % | $148,38 | $149,62 | $146,25 | 2,07M |
| 2026-09-11 | $152,19 | +2,57 % | $150,93 | $152,28 | $149,92 | 1,90M |
| 2026-09-10 | $148,37 | -1,31 % | $148,57 | $150,15 | $146,51 | 2,53M |
| 2026-09-09 | $150,34 | -1,19 % | $151,20 | $152,88 | $150,30 | 2,04M |
| 2026-09-08 | $152,15 | -0,44 % | $153,18 | $153,95 | $151,70 | 1,93M |
| 2026-09-04 | $152,82 | +1,74 % | $150,17 | $153,61 | $150,17 | 2,04M |
| 2026-09-03 | $150,21 | +0,83 % | $150,25 | $151,10 | $147,15 | 1,60M |
| 2026-09-02 | $148,98 | +0,91 % | $148,01 | $150,60 | $146,35 | 2,89M |
| 2026-09-01 | $147,63 | -3,16 % | $151,48 | $152,26 | $146,97 | 2,70M |
| 2026-08-31 | $152,44 | -1,77 % | $153,77 | $154,49 | $152,13 | 2,29M |
| 2026-08-28 | $155,18 | -1,60 % | $158,27 | $158,64 | $154,42 | 1,53M |
| 2026-08-27 | $157,71 | -0,37 % | $158,60 | $158,98 | $156,55 | 1,71M |
| 2026-08-26 | $158,29 | +2,15 % | $155,58 | $158,70 | $155,50 | 2,07M |
| 2026-08-25 | $154,96 | -1,66 % | $159,80 | $159,82 | $154,60 | 3,11M |
| 2026-08-24 | $157,57 | +0,20 % | $157,37 | $158,20 | $156,21 | 1,72M |
| 2026-08-21 | $157,26 | +1,64 % | $156,45 | $157,48 | $155,08 | 2,08M |
| 2026-08-20 | $154,72 | -1,83 % | $155,77 | $157,25 | $154,08 | 1,82M |
| 2026-08-19 | $157,60 | -0,11 % | $159,11 | $159,70 | $157,18 | 1,55M |
| 2026-08-18 | $157,78 | -2,63 % | $161,09 | $161,50 | $157,73 | 2,12M |
| 2026-08-17 | $162,05 | -0,69 % | $162,99 | $164,35 | $161,55 | 2,05M |
| 2026-08-14 | $163,17 | -0,63 % | $164,26 | $164,80 | $162,30 | 2,14M |
| 2026-08-13 | $164,21 | +0,25 % | $164,26 | $164,37 | $159,85 | 2,70M |
| 2026-08-12 | $163,80 | -0,35 % | $165,92 | $166,35 | $162,82 | 2,46M |
| 2026-08-11 | $164,38 | +3,57 % | $159,00 | $164,42 | $159,00 | 2,53M |
| 2026-08-10 | $158,71 | +0,28 % | $158,43 | $159,81 | $157,35 | 3,57M |
| 2026-08-07 | $158,26 | +0,86 % | $157,97 | $159,34 | $156,91 | 2,83M |
| 2026-08-06 | $156,91 | -3,42 % | $164,32 | $164,85 | $156,00 | 3,83M |
| 2026-08-05 | $162,47 | +2,29 % | $157,27 | $164,87 | $155,50 | 5,25M |
| 2026-08-04 | $158,84 | +2,58 % | $156,00 | $159,48 | $152,28 | 5,33M |
| 2026-08-03 | $154,85 | +3,36 % | $150,62 | $154,98 | $150,04 | 3,43M |
| 2026-07-31 | $149,82 | +0,79 % | $149,73 | $151,00 | $147,95 | 3,73M |
| 2026-07-30 | $148,64 | +2,00 % | $149,29 | $149,61 | $146,75 | 2,91M |
| 2026-07-29 | $145,73 | -4,01 % | $150,78 | $150,78 | $145,10 | 3,60M |
| 2026-07-28 | $151,81 | +1,68 % | $149,00 | $152,09 | $147,62 | 2,74M |
| 2026-07-27 | $149,30 | +0,92 % | $148,60 | $150,79 | $146,92 | 2,84M |
| 2026-07-24 | $147,94 | +2,10 % | $144,90 | $149,18 | $144,33 | 3,74M |
| 2026-07-23 | $144,90 | +3,77 % | $138,70 | $145,84 | $138,60 | 4,27M |
| 2026-07-22 | $139,63 | +0,27 % | $139,12 | $140,92 | $139,03 | 1,70M |
| 2026-07-21 | $139,26 | +1,96 % | $138,62 | $140,34 | $136,06 | 1,61M |
| 2026-07-20 | $136,58 | -2,12 % | $139,46 | $140,00 | $135,25 | 2,25M |
| 2026-07-17 | $139,54 | +0,33 % | $138,30 | $142,37 | $137,52 | 3,25M |
| 2026-07-16 | $139,08 | +2,08 % | $133,91 | $139,31 | $133,55 | 2,50M |
| 2026-07-15 | $136,25 | +0,12 % | $136,95 | $137,11 | $134,60 | 2,25M |
| 2026-07-14 | $136,09 | +0,52 % | $137,29 | $138,05 | $134,54 | 1,83M |
| 2026-07-13 | $135,38 | -2,52 % | $138,00 | $139,28 | $134,95 | 1,74M |
| 2026-07-10 | $138,88 | +0,78 % | $139,04 | $140,39 | $138,22 | 1,56M |
| 2026-07-09 | $137,80 | +0,97 % | $138,11 | $139,50 | $136,73 | 2,34M |
| 2026-07-08 | $136,48 | -1,04 % | $136,24 | $137,06 | $134,20 | 2,84M |
| 2026-07-07 | $137,91 | -2,58 % | $140,09 | $140,86 | $136,98 | 2,16M |
| 2026-07-06 | $141,56 | +1,81 % | $139,04 | $141,74 | $138,58 | 1,90M |
| 2026-07-02 | $139,05 | -0,34 % | $140,58 | $142,00 | $137,27 | 2,65M |
| 2026-07-01 | $139,52 | -2,54 % | $142,33 | $142,73 | $139,47 | 2,16M |
| 2026-06-30 | $143,15 | +0,23 % | $142,86 | $144,17 | $141,91 | 2,80M |
| 2026-06-29 | $142,82 | -0,47 % | $142,99 | $144,05 | $141,60 | 2,33M |
| 2026-06-26 | $143,49 | -1,27 % | $143,60 | $144,84 | $141,79 | 5,83M |
| 2026-06-25 | $145,34 | +2,76 % | $143,00 | $147,34 | $141,96 | 3,14M |
| 2026-06-24 | $141,44 | -1,19 % | $143,25 | $144,77 | $140,90 | 3,73M |
| 2026-06-23 | $143,14 | -4,71 % | $146,84 | $146,93 | $143,09 | 2,93M |
| 2026-06-22 | $150,21 | -0,30 % | $150,72 | $152,00 | $149,37 | 2,81M |
| 2026-06-18 | $150,66 | +1,11 % | $152,28 | $152,88 | $150,08 | 4,09M |
| 2026-06-17 | $149,00 | +0,13 % | $149,81 | $152,76 | $148,67 | 2,96M |
| 2026-06-16 | $148,81 | +1,56 % | $147,11 | $151,58 | $146,50 | 4,23M |
| 2026-06-15 | $146,52 | +2,41 % | $146,26 | $149,57 | $145,23 | 2,52M |
| 2026-06-12 | $143,07 | +0,69 % | $143,88 | $144,66 | $141,38 | 2,21M |
| 2026-06-11 | $142,09 | +3,63 % | $138,89 | $142,60 | $136,42 | 2,06M |
| 2026-06-10 | $137,11 | -3,73 % | $142,40 | $144,23 | $136,63 | 2,95M |
| 2026-06-09 | $142,42 | +2,41 % | $140,32 | $142,94 | $138,01 | 2,89M |
| 2026-06-08 | $139,07 | +0,69 % | $138,85 | $140,00 | $137,86 | 1,60M |
| 2026-06-05 | $138,12 | -2,77 % | $140,93 | $141,16 | $137,29 | 2,23M |
| 2026-06-04 | $142,06 | +0,84 % | $141,81 | $142,78 | $140,72 | 1,84M |
| 2026-06-03 | $140,88 | -0,81 % | $140,37 | $143,12 | $140,04 | 2,24M |
| 2026-06-02 | $142,03 | +0,27 % | $142,04 | $143,49 | $140,06 | 2,26M |
| 2026-06-01 | $141,65 | -1,51 % | $140,66 | $142,60 | $140,11 | 2,04M |
| 2026-05-29 | $143,82 | +1,43 % | $142,25 | $145,57 | $141,39 | 3,87M |
| 2026-05-28 | $141,79 | +1,48 % | $139,01 | $142,61 | $137,94 | 2,76M |
| 2026-05-27 | $139,72 | -0,89 % | $141,81 | $142,38 | $139,40 | 2,39M |
| 2026-05-26 | $140,97 | +3,34 % | $137,75 | $141,17 | $136,81 | 2,69M |
| 2026-05-22 | $136,42 | +1,13 % | $136,11 | $137,50 | $134,56 | 2,95M |