Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Emerson Electric Co | EMR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
107,20 | 105,27 | 107,86 | 106,45 |
EMR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 108,67 | 110,76 | 105,27 | 108,18 | 2.630.963 | -1,85 | -1,70% |
1 Monat | 114,45 | 115,26 | 105,27 | 110,52 | 2.118.563 | -7,63 | -6,67% |
3 Monate | 104,52 | 115,26 | 102,0216 | 108,89 | 2.572.574 | 2,30 | 2,20% |
6 Monate | 89,96 | 115,26 | 83,10 | 99,24 | 2.800.768 | 16,86 | 18,74% |
1 Jahr | 82,83 | 115,26 | 76,94 | 94,97 | 2.784.830 | 23,99 | 28,96% |
3 Jahre | 91,67 | 115,26 | 72,405 | 91,95 | 2.969.418 | 15,15 | 16,53% |
5 Jahre | 70,24 | 115,26 | 37,75 | 81,62 | 3.063.199 | 36,58 | 52,08% |
EMR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 106,45 | -1,33 | -1,23% | 107,53 | 108,605 | 106,22 | 3.874.907 |
01 Mai 2024 | 107,78 | -1,98 | -1,80% | 109,50 | 109,90 | 107,59 | 3.963.034 |
30 Apr 2024 | 109,76 | -0,13 | -0,12% | 109,47 | 110,76 | 109,36 | 2.351.030 |
27 Apr 2024 | 109,89 | 0,29 | 0,26% | 109,36 | 110,73 | 109,02 | 1.364.493 |
26 Apr 2024 | 109,60 | -0,02 | -0,02% | 108,67 | 110,3099 | 107,80 | 1.601.349 |
25 Apr 2024 | 109,62 | -0,15 | -0,14% | 110,44 | 110,50 | 108,65 | 1.876.103 |
24 Apr 2024 | 109,77 | 1,14 | 1,05% | 109,10 | 110,44 | 108,70 | 2.081.946 |
23 Apr 2024 | 108,63 | 0,05 | 0,05% | 108,83 | 109,665 | 108,11 | 2.448.902 |
20 Apr 2024 | 108,58 | -0,73 | -0,67% | 109,58 | 110,1175 | 108,36 | 2.107.880 |
19 Apr 2024 | 109,31 | -0,50 | -0,46% | 110,83 | 110,83 | 108,94 | 1.675.836 |
18 Apr 2024 | 109,81 | -1,68 | -1,51% | 112,05 | 112,33 | 109,60 | 2.317.294 |
17 Apr 2024 | 111,49 | -0,27 | -0,24% | 111,10 | 112,02 | 110,69 | 2.163.099 |
16 Apr 2024 | 111,76 | -0,89 | -0,79% | 114,26 | 114,365 | 111,44 | 1.709.319 |
13 Apr 2024 | 112,65 | -0,87 | -0,77% | 112,75 | 113,42 | 111,82 | 1.981.071 |
12 Apr 2024 | 113,52 | -0,56 | -0,49% | 114,03 | 114,21 | 112,96 | 1.669.847 |
11 Apr 2024 | 114,08 | -0,17 | -0,15% | 113,195 | 114,24 | 112,96 | 1.963.721 |
10 Apr 2024 | 114,25 | -0,42 | -0,37% | 114,70 | 115,26 | 113,10 | 1.876.918 |
09 Apr 2024 | 114,67 | 0,13 | 0,11% | 114,71 | 114,97 | 113,98 | 1.774.853 |
06 Apr 2024 | 114,54 | 1,50 | 1,33% | 113,61 | 114,765 | 113,30 | 1.681.206 |
05 Apr 2024 | 113,04 | -0,50 | -0,44% | 114,45 | 114,935 | 112,64 | 1.888.460 |
04 Apr 2024 | 113,54 | 0,27 | 0,24% | 113,44 | 114,1899 | 113,08 | 1.981.803 |
03 Apr 2024 | 113,27 | -0,27 | -0,24% | 112,77 | 113,41 | 112,29 | 1.857.214 |