WKN: | 850981 |
ISIN: | US2910111044 |
Land: | USA |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Weshalb die Emerson Electric-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 14. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
12.09.2025 |
116,80 116,80 |
116,80 116,80 |
116,80 | 116,80 |
0 2,62% |
2,62% |
11.09.2025 |
113,82 113,82 |
113,82 113,82 |
113,82 | 113,82 |
0 0,78% |
0,78% |
10.09.2025 |
112,20 112,94 |
112,94 112,20 |
112,20 | 112,94 |
5.082 0,30% |
0,30% |
09.09.2025 |
112,28 112,60 |
112,60 112,28 |
112,28 | 112,60 |
0 0,27% |
0,27% |
08.09.2025 |
112,40 112,30 |
112,40 112,30 |
112,30 | 112,30 |
0 -0,62% |
-0,62% |
05.09.2025 |
113,74 113,00 |
113,74 113,00 |
113,00 | 113,00 |
0 1,35% |
1,35% |
04.09.2025 |
110,60 111,50 |
111,50 110,60 |
110,60 | 111,50 |
0 -0,61% |
-0,61% |
03.09.2025 |
112,12 112,18 |
112,18 112,12 |
112,12 | 112,18 |
0 -0,14% |
-0,14% |
02.09.2025 |
112,38 112,34 |
112,46 111,64 |
111,64 | 112,34 |
8.974 -0,04% |
-0,04% |
01.09.2025 |
112,26 112,38 |
112,38 112,26 |
112,26 | 112,38 |
2.245 -2,04% |
-2,04% |
29.08.2025 |
114,72 114,72 |
114,72 114,72 |
114,72 | 114,72 |
0 0,28% |
0,28% |
28.08.2025 |
114,40 114,40 |
114,40 114,40 |
114,40 | 114,40 |
0 -0,14% |
-0,14% |
27.08.2025 |
114,56 114,56 |
114,56 114,56 |
114,56 | 114,56 |
0 0,53% |
0,53% |
26.08.2025 |
113,30 113,96 |
113,96 113,96 |
113,96 | 113,96 |
1.140 -0,21% |
-0,21% |
25.08.2025 |
113,84 114,20 |
114,20 113,84 |
113,84 | 114,20 |
0 0,26% |
0,26% |
22.08.2025 |
111,86 113,90 |
113,90 111,86 |
111,86 | 113,90 |
0 1,86% |
1,86% |
21.08.2025 |
111,82 111,82 |
111,82 111,82 |
111,82 | 111,82 |
0 -0,73% |
-0,73% |
20.08.2025 |
112,40 112,64 |
112,64 112,40 |
112,40 | 112,64 |
0 -0,18% |
-0,18% |
19.08.2025 |
112,44 112,84 |
112,84 112,44 |
112,44 | 112,84 |
0 0,21% |
0,21% |
18.08.2025 |
112,80 112,60 |
112,80 112,60 |
112,60 | 112,60 |
2.820 -2,63% |
-2,63% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
120,06 124,90 |
126,58 114,36 |
114,36 | 124,90 | 4,03% |
Februar |
124,90 114,78 |
124,16 112,88 |
112,88 | 114,78 | -8,10% |
März |
114,78 99,05 |
116,66 99,05 |
99,05 | 99,05 | -13,70% |
April |
99,05 91,77 |
101,92 84,04 |
84,04 | 91,77 | -7,35% |
Mai |
91,77 105,24 |
108,66 91,77 |
91,77 | 105,24 | 14,68% |
Juni |
105,24 113,36 |
114,00 103,34 |
103,34 | 113,36 | 7,72% |
Juli |
113,36 128,08 |
128,96 112,58 |
112,58 | 128,08 | 12,99% |
August |
128,08 115,20 |
125,00 111,66 |
111,66 | 115,20 | -10,06% |
September |
115,20 116,74 |
116,74 110,78 |
110,78 | 116,74 | 1,34% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
120,06 116,74 |
128,96 84,04 |
84,04 | 116,74 | -2,77% |
2024 |
87,76 120,06 |
127,64 84,42 |
84,42 | 120,06 | 36,80% |
2023 |
89,80 87,76 |
93,12 72,48 |
72,48 | 87,76 | -2,27% |
2022 |
82,34 89,80 |
93,20 73,74 |
73,74 | 89,80 | 9,06% |
2021 |
64,38 82,34 |
89,32 63,67 |
63,67 | 82,34 | 27,90% |
2020 |
68,17 64,38 |
70,15 35,63 |
35,63 | 64,38 | -5,56% |
2019 |
52,09 68,17 |
69,03 50,68 |
50,68 | 68,17 | 30,87% |
2018 |
58,49 52,09 |
68,30 50,04 |
50,04 | 52,09 | -10,94% |
2017 |
53,35 58,49 |
60,42 48,50 |
48,50 | 58,49 | 9,63% |
2016 |
44,59 53,35 |
55,13 38,70 |
38,70 | 53,35 | 19,65% |
2015 |
51,53 44,59 |
56,72 38,10 |
38,10 | 44,59 | -13,47% |
2014 |
51,44 51,53 |
53,19 44,83 |
44,83 | 51,53 | 0,17% |
2013 |
39,60 51,44 |
51,44 39,60 |
39,60 | 51,44 | 29,90% |
2012 |
36,17 39,60 |
42,43 35,18 |
35,18 | 39,60 | 9,48% |
2011 |
43,22 36,17 |
45,65 29,68 |
29,68 | 36,17 | -16,31% |
2010 |
30,05 43,22 |
44,44 29,64 |
29,64 | 43,22 | 43,83% |
2009 |
24,40 30,05 |
30,06 19,67 |
19,67 | 30,05 | 23,16% |
2008 |
39,13 24,40 |
39,13 23,05 |
23,05 | 24,40 | -37,64% |
2007 |
33,41 39,13 |
39,84 30,84 |
30,84 | 39,13 | 17,12% |
2006 |
31,54 33,41 |
35,59 29,90 |
29,90 | 33,41 | 5,93% |
2005 |
25,51 31,54 |
32,80 23,53 |
23,53 | 31,54 | 23,64% |
2004 |
25,72 25,51 |
27,52 23,69 |
23,69 | 25,51 | -0,82% |
2003 |
23,95 25,72 |
26,22 20,00 |
20,00 | 25,72 | 7,39% |
2002 |
32,00 23,95 |
37,25 21,25 |
21,25 | 23,95 | -25,16% |
2001 |
42,50 32,00 |
43,00 24,50 |
24,50 | 32,00 | -24,71% |
2000 |
28,67 42,50 |
44,50 21,00 |
21,00 | 42,50 | 48,24% |
1999 |
26,08 28,67 |
32,60 24,30 |
24,30 | 28,67 | 9,93% |
1998 |
25,56 26,08 |
31,32 24,62 |
24,62 | 26,08 | 2,03% |
1997 |
24,93 25,56 |
25,56 22,75 |
22,75 | 25,56 | 2,53% |