Emerson

EMR
🏛️ Deutschland →
110.76
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 109.74 110.76 109.64 110.76 0.0M
2025-09-26 112.02 112.24 109.26 109.50 0.0M
2025-09-25 112.62 112.62 112.62 112.62 0.0M
2025-09-24 111.18 112.80 111.18 112.00 0.0M
2025-09-23 112.32 113.32 110.64 110.84 0.0M
2025-09-22 113.06 113.06 112.16 112.76 0.0M
2025-09-19 111.68 112.20 111.58 112.20 0.0M
2025-09-18 111.82 112.16 110.96 112.16 0.0M
2025-09-17 109.22 111.00 108.64 111.00 0.0M
2025-09-16 114.56 115.52 108.56 109.00 0.0M
2025-09-15 115.68 115.90 114.74 114.74 0.0M
2025-09-12 117.52 117.52 117.00 117.00 0.0M
2025-09-11 114.00 116.72 114.00 116.50 0.0M
2025-09-10 113.50 114.36 113.50 114.32 0.0M
2025-09-09 113.48 113.48 112.34 112.72 0.0M
2025-09-08 113.00 113.30 111.66 113.30 0.0M
2025-09-05 114.60 114.66 111.80 111.80 0.0M
2025-09-04 110.62 112.78 110.60 112.78 0.0M
2025-09-03 113.22 113.22 111.82 111.88 0.0M
2025-09-02 112.44 112.44 111.94 111.94 0.0M
2025-09-01 113.14 113.14 112.12 112.44 0.0M
2025-08-29 115.56 115.56 112.98 113.26 0.0M
2025-08-28 114.96 115.00 113.72 115.00 0.0M
2025-08-27 114.76 115.28 114.74 114.74 0.0M
2025-08-26 113.22 114.24 113.14 114.24 0.0M
2025-08-25 114.68 114.68 114.02 114.26 0.0M
2025-08-22 111.86 113.04 111.76 112.94 0.0M
2025-08-21 111.82 112.80 111.82 112.10 0.0M
2025-08-20 112.40 113.30 112.10 112.56 0.0M
2025-08-19 112.52 112.52 112.38 112.46 0.0M
2025-08-18 111.50 113.14 111.50 113.14 0.0M
2025-08-15 115.88 115.88 113.26 113.42 0.0M
2025-08-14 114.98 115.96 114.98 115.66 0.0M
2025-08-13 114.20 114.88 114.00 114.18 0.0M
2025-08-12 113.34 114.42 113.10 113.10 0.0M
2025-08-11 114.32 114.84 113.58 114.12 0.0M
2025-08-08 114.84 114.86 113.98 114.12 0.0M
2025-08-07 115.68 116.30 113.22 114.00 0.0M
2025-08-06 121.48 121.48 107.90 113.40 0.0M
2025-08-05 123.98 124.30 120.70 121.20 0.0M
2025-08-04 123.44 123.92 122.48 123.34 0.0M
2025-08-01 127.68 127.68 121.80 122.50 0.0M
2025-07-31 128.60 129.20 127.12 127.12 0.0M
2025-07-30 128.30 128.92 127.20 128.14 0.0M
2025-07-29 129.98 130.10 127.22 127.44 0.0M
2025-07-28 128.46 129.02 127.62 128.56 0.0M
2025-07-25 124.76 126.44 124.76 126.44 0.0M
2025-07-24 124.88 125.00 123.52 124.68 0.0M
2025-07-23 123.84 125.00 122.84 124.98 0.0M
2025-07-22 121.74 123.20 121.74 123.20 0.0M
2025-07-21 124.62 124.62 122.12 122.12 0.0M
2025-07-18 124.98 124.98 123.78 124.06 0.0M
2025-07-17 121.50 124.40 120.42 124.40 0.0M
2025-07-16 120.52 121.30 119.00 120.28 0.0M
2025-07-15 119.40 121.44 119.14 121.12 0.0M
2025-07-14 120.80 121.00 118.96 119.82 0.0M
2025-07-11 119.30 120.38 119.06 120.22 0.0M
2025-07-10 119.14 121.54 118.48 120.78 0.0M
2025-07-09 117.90 119.50 117.90 119.50 0.0M
2025-07-08 117.38 119.22 117.38 119.02 0.0M
2025-07-07 118.72 119.74 117.70 117.92 0.0M
2025-07-04 118.50 118.50 117.18 118.34 0.0M
2025-07-03 117.44 119.42 116.30 119.20 0.0M
2025-07-02 115.52 116.74 114.60 116.74 0.0M
2025-07-01 113.50 115.28 111.94 115.28 0.0M
2025-06-30 114.56 114.78 113.04 113.44 0.0M
2025-06-27 113.18 114.00 113.18 114.00 0.0M
2025-06-26 111.44 113.18 109.70 112.60 0.0M
2025-06-25 112.98 112.98 110.98 110.98 0.0M
2025-06-24 112.48 112.94 111.60 112.90 0.0M
2025-06-23 112.24 112.46 110.54 111.40 0.0M
2025-06-20 111.32 112.76 111.00 111.52 0.0M
2025-06-19 112.18 112.18 111.04 111.04 0.0M
2025-06-18 110.80 112.94 110.80 112.94 0.0M
2025-06-17 111.22 111.82 109.64 110.92 0.0M
2025-06-16 109.32 111.50 109.32 111.50 0.0M
2025-06-13 108.22 109.52 107.80 109.52 0.0M
2025-06-12 109.90 109.90 107.36 109.46 0.0M
2025-06-11 110.52 111.20 109.30 111.20 0.0M
2025-06-10 109.48 110.60 109.48 110.60 0.0M
2025-06-09 108.74 110.12 107.96 109.84 0.0M
2025-06-06 107.12 108.72 107.12 108.00 0.0M
2025-06-05 106.94 107.80 106.20 107.14 0.0M
2025-06-04 106.30 106.62 106.16 106.16 0.0M
2025-06-03 103.30 105.74 103.08 105.74 0.0M
2025-06-02 105.00 105.00 102.90 103.02 0.0M
2025-05-30 105.60 105.60 104.16 104.42 0.0M
2025-05-29 107.88 107.88 106.74 106.74 0.0M
2025-05-28 106.08 106.80 106.08 106.50 0.0M
2025-05-27 104.50 106.70 104.50 106.70 0.0M
2025-05-26 105.22 105.22 102.38 103.66 0.0M
2025-05-23 104.14 104.14 101.90 103.32 0.0M
2025-05-22 102.00 104.48 102.00 104.48 0.0M
2025-05-21 103.12 103.94 101.76 102.84 0.0M
2025-05-20 106.14 106.52 104.16 104.16 0.0M
2025-05-19 106.56 106.56 105.90 106.50 0.0M
2025-05-16 107.26 107.62 106.68 107.62 0.0M
2025-05-15 107.30 108.20 107.30 107.48 0.0M
2025-05-14 108.04 108.80 107.82 108.80 0.0M
2025-05-13 107.72 109.32 106.46 109.32 0.0M
2025-05-12 100.20 108.14 100.20 108.14 0.0M
2025-05-09 100.16 100.42 100.04 100.42 0.0M
2025-05-08 98.08 101.04 96.82 101.04 0.0M
2025-05-07 94.34 101.02 94.34 95.96 0.0M
2025-05-06 94.86 94.86 94.25 94.25 0.0M
2025-05-05 95.28 96.20 95.00 96.04 0.0M
2025-05-02 93.68 95.48 93.52 95.36 0.0M
2025-04-30 92.07 92.18 90.87 90.87 0.0M
2025-04-29 92.22 92.56 91.31 91.82 0.0M
2025-04-28 92.20 93.38 91.32 91.32 0.0M
2025-04-25 92.89 93.04 92.50 92.79 0.0M
2025-04-24 88.90 91.49 88.67 91.49 0.0M
2025-04-23 89.15 93.00 88.91 90.54 0.0M
2025-04-22 83.76 87.46 83.09 87.38 0.0M
2025-04-17 87.76 87.82 86.47 87.46 0.0M
2025-04-16 88.58 88.60 87.78 88.15 0.0M
2025-04-15 89.66 89.67 88.00 88.99 0.0M
2025-04-14 88.65 89.54 88.65 89.45 0.0M
2025-04-11 89.12 89.12 85.82 89.04 0.0M
2025-04-10 95.45 96.54 87.71 87.71 0.0M
2025-04-09 83.22 95.32 82.74 94.46 0.0M
2025-04-08 90.13 91.80 84.01 84.01 0.0M
2025-04-07 83.41 90.43 82.29 88.66 0.0M
2025-04-04 91.90 92.40 84.77 87.55 0.0M
2025-04-03 99.12 99.12 92.50 92.50 0.0M
2025-04-02 101.38 103.10 100.88 103.10 0.0M
2025-04-01 101.60 102.16 100.82 101.18 0.0M
2025-03-31 100.48 101.18 98.98 101.18 0.0M
2025-03-28 103.20 103.20 100.00 100.78 0.0M
2025-03-27 105.22 105.92 103.98 104.00 0.0M
2025-03-26 106.32 107.20 106.30 106.48 0.0M
2025-03-25 107.28 107.60 106.46 106.52 0.0M
2025-03-24 103.00 106.74 103.00 106.44 0.0M
2025-03-21 102.60 103.38 102.20 102.20 0.0M
2025-03-20 104.30 104.30 102.24 103.06 0.0M
2025-03-19 102.78 103.12 102.62 103.12 0.0M
2025-03-18 104.24 104.32 101.42 101.42 0.0M
2025-03-17 102.02 104.06 102.02 103.56 0.0M
2025-03-14 100.64 102.74 100.64 102.62 0.0M
2025-03-13 102.16 102.32 100.42 100.42 0.0M
2025-03-12 101.28 103.24 101.22 102.16 0.0M
2025-03-11 102.52 102.52 99.81 101.54 0.0M
2025-03-10 108.54 108.54 102.76 102.76 0.0M
2025-03-07 107.96 107.96 106.44 106.70 0.0M
2025-03-06 106.72 107.02 105.20 106.38 0.0M
2025-03-05 106.98 107.88 106.20 107.58 0.0M
2025-03-04 111.48 111.48 106.96 108.30 0.0M
2025-03-03 116.48 117.54 111.54 111.54 0.0M
2025-02-28 114.84 115.84 114.78 115.64 0.0M
2025-02-27 114.20 115.22 114.18 114.20 0.0M
2025-02-26 113.78 114.90 113.68 114.22 0.0M
2025-02-25 114.82 116.12 112.62 113.10 0.0M
2025-02-24 116.08 117.56 115.00 115.74 0.0M
2025-02-21 118.42 119.56 115.66 115.98 0.0M
2025-02-20 119.60 119.60 117.28 117.28 0.0M
2025-02-19 120.14 120.14 117.88 118.40 0.0M
2025-02-18 116.64 120.46 116.40 119.72 0.0M
2025-02-17 115.50 117.50 115.50 115.56 0.0M
2025-02-14 119.92 119.92 117.38 117.84 0.0M
2025-02-13 120.04 120.04 118.46 119.82 0.0M
2025-02-12 122.24 122.24 119.64 119.64 0.0M
2025-02-11 123.22 123.22 121.88 121.88 0.0M
2025-02-10 120.32 122.10 120.32 122.10 0.0M
2025-02-07 123.16 123.34 120.80 120.80 0.0M
2025-02-06 120.82 122.96 120.82 122.62 0.0M
2025-02-05 123.02 123.82 118.84 121.40 0.0M
2025-02-04 122.96 124.38 122.78 123.76 0.0M
2025-02-03 125.50 125.50 122.90 124.70 0.0M
2025-01-31 126.26 126.26 124.10 124.94 0.0M
2025-01-30 124.82 126.00 123.78 126.00 0.0M
2025-01-29 124.20 126.04 124.20 125.18 0.0M
2025-01-28 124.16 124.16 123.34 123.84 0.0M
2025-01-27 123.34 123.98 121.12 122.52 0.0M
2025-01-24 124.72 125.50 124.06 125.50 0.0M
2025-01-23 124.28 126.48 124.08 126.08 0.0M
2025-01-22 123.90 125.30 123.90 124.64 0.0M
2025-01-21 121.48 123.42 120.54 123.18 0.0M
2025-01-20 121.32 122.24 121.16 121.84 0.0M
2025-01-17 120.52 121.68 120.46 120.70 0.0M
2025-01-16 117.48 119.38 116.88 119.38 0.0M
2025-01-15 115.90 118.50 115.90 117.20 0.0M
2025-01-14 116.22 116.44 115.54 116.44 0.0M
2025-01-13 115.72 115.82 114.26 115.82 0.0M
2025-01-10 117.00 117.00 114.68 114.92 0.0M
2025-01-09 116.64 116.64 116.64 116.64 0.0M
2025-01-08 116.56 117.82 115.60 116.38 0.0M
2025-01-07 116.70 118.32 115.52 116.58 0.0M
2025-01-06 119.78 120.34 117.84 117.84 0.0M
2025-01-03 119.56 119.66 118.14 119.66 0.0M
2025-01-02 120.26 121.68 119.06 119.06 0.0M