WKN: | 850981 |
ISIN: | US2910111044 |
Land: | USA |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
aktueller Kurs: |
120,41 EUR
|
Veränderung: |
-0,04 EUR
|
Veränderung in %: |
-0,03 %
|
Weshalb die Emerson Electric-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 09. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
07.02.2025 |
122,32 122,32 |
122,32 122,32 |
122,32 | 122,32 |
0 -0,10% |
-0,10% |
06.02.2025 |
119,84 122,44 |
122,46 119,84 |
119,84 | 122,44 |
0 2,68% |
2,68% |
05.02.2025 |
122,12 119,24 |
122,12 118,76 |
118,76 | 119,24 |
0 -3,21% |
-3,21% |
04.02.2025 |
123,48 123,20 |
123,20 123,20 |
123,20 | 123,20 |
0 -0,85% |
-0,85% |
03.02.2025 |
123,76 124,26 |
124,46 123,68 |
123,68 | 124,26 |
7.426 -0,42% |
-0,42% |
31.01.2025 |
125,30 124,78 |
125,30 124,10 |
124,10 | 124,78 |
74.836 -0,56% |
-0,56% |
30.01.2025 |
123,42 125,48 |
125,48 123,42 |
123,42 | 125,48 |
0 1,31% |
1,31% |
29.01.2025 |
124,02 123,86 |
124,02 123,86 |
123,86 | 123,86 |
0 0,36% |
0,36% |
28.01.2025 |
123,02 123,42 |
123,42 123,02 |
123,02 | 123,42 |
0 1,05% |
1,05% |
27.01.2025 |
123,28 122,14 |
123,28 122,14 |
122,14 | 122,14 |
0 -2,05% |
-2,05% |
24.01.2025 |
124,88 124,70 |
125,32 124,34 |
124,34 | 124,70 |
25.064 -1,09% |
-1,09% |
23.01.2025 |
124,28 126,08 |
126,08 124,28 |
124,28 | 126,08 |
0 1,45% |
1,45% |
22.01.2025 |
123,92 124,28 |
124,28 123,92 |
123,92 | 124,28 |
0 0,63% |
0,63% |
21.01.2025 |
120,92 123,50 |
123,50 120,92 |
120,92 | 123,50 |
0 2,47% |
2,47% |
20.01.2025 |
121,02 120,52 |
121,76 120,44 |
120,44 | 120,52 |
974 0,03% |
0,03% |
17.01.2025 |
119,52 120,48 |
120,48 119,52 |
119,52 | 120,48 |
482 1,06% |
1,06% |
16.01.2025 |
117,04 119,22 |
119,22 117,04 |
117,04 | 119,22 |
0 1,48% |
1,48% |
15.01.2025 |
116,00 117,48 |
117,48 117,48 |
117,48 | 117,48 |
0 1,24% |
1,24% |
14.01.2025 |
115,56 116,04 |
116,04 115,56 |
115,56 | 116,04 |
1.040 0,42% |
0,42% |
13.01.2025 |
114,74 115,56 |
115,56 114,74 |
114,74 | 115,56 |
576 0,87% |
0,87% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
120,06 124,90 |
126,58 114,36 |
114,36 | 124,90 | 4,03% |
Februar |
124,90 122,48 |
124,16 122,02 |
122,02 | 122,48 | -1,94% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
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 |
120,06 122,48 |
126,58 114,36 |
114,36 | 122,48 | 2,02% |
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% |