135.51
price up icon1.64%   2.18
after-market Handel nachbörslich: 135.51
loading

Emerson Electric Co-Aktien (EMR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-01 $136.0 $132.6 $3.36 2,724,631.0 +1.64%
2025-06-30 $133.6 $132.5 $1.09 2,277,736.0 +0.12%
2025-06-27 $134.2 $132.3 $1.82 4,227,980.0 +0.33%
2025-06-26 $133.0 $130.0 $2.98 3,016,549.0 +2.54%
2025-06-25 $131.0 $129.0 $1.96 2,589,387.0 -0.99%
2025-06-24 $131.3 $129.6 $1.69 2,722,782.0 +1.02%
2025-06-23 $129.6 $126.8 $2.77 1,900,323.0 +0.84%
2025-06-20 $129.8 $127.8 $1.99 5,779,864.0 -0.26%
2025-06-18 $130.1 $127.0 $3.05 2,429,089.0 +1.01%
2025-06-17 $128.9 $127.3 $1.52 2,788,957.0 -1.02%
2025-06-16 $128.9 $126.5 $2.48 2,852,691.0 +2.50%
2025-06-13 $126.9 $125.2 $1.69 3,366,901.0 -0.93%
2025-06-12 $126.9 $124.8 $2.11 3,605,071.0 +0.18%
2025-06-11 $128.0 $125.7 $2.29 3,488,105.0 -0.35%
2025-06-10 $127.1 $125.2 $1.91 3,158,779.0 +1.07%
2025-06-09 $126.5 $124.0 $2.48 3,303,441.0 +1.69%
2025-06-06 $124.5 $122.1 $2.34 2,667,881.0 +0.82%
2025-06-05 $123.7 $121.6 $2.11 2,822,351.0 +0.73%
2025-06-04 $122.2 $120.5 $1.70 2,480,816.0 +1.01%
2025-06-03 $121.0 $118.5 $2.55 2,626,262.0 +1.29%

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
2025-07 $136.0 $132.6 $3.36 2,724,631.0 +0.00%
2025-06 $136.0 $117.2 $18.80 62,931,224.0 +13.51%
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%
specialty_industrial_machinery ITW
$255.19
price up icon 3.21%
specialty_industrial_machinery PH
$703.28
price up icon 0.69%
specialty_industrial_machinery CMI
$329.62
price up icon 0.65%
specialty_industrial_machinery AME
$183.06
price up icon 1.16%
$100.43
price up icon 1.42%
Kapitalisierung:     |  Volumen (24h):