421,400€
1,47%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 415,15 | 423,55 | 413,50 | 422,70 | 1,78% | - |
| 15.05.2025 | 417,60 | 420,15 | 411,55 | 415,30 | -0,57% | - |
| 14.05.2025 | 422,40 | 426,35 | 417,25 | 417,70 | -0,94% | - |
| 13.05.2025 | 412,45 | 424,10 | 396,35 | 421,65 | 2,34% | - |
| 12.05.2025 | 390,90 | 417,70 | 390,90 | 412,00 | 5,55% | 3,00 |
| 09.05.2025 | 392,05 | 394,05 | 386,70 | 390,35 | -0,69% | 10,00 |
| 08.05.2025 | 383,80 | 398,95 | 381,80 | 393,05 | 2,25% | - |
| 07.05.2025 | 382,55 | 385,85 | 376,60 | 384,40 | 0,93% | - |
| 06.05.2025 | 385,35 | 385,45 | 378,20 | 380,85 | -1,12% | - |
| 05.05.2025 | 380,85 | 388,70 | 374,75 | 385,15 | 1,20% | - |
| 02.05.2025 | 353,75 | 383,80 | 353,75 | 380,60 | 7,93% | - |
| 30.04.2025 | 362,75 | 364,35 | 329,95 | 352,65 | -2,97% | - |
| 29.04.2025 | 364,25 | 364,45 | 355,70 | 363,45 | 1,08% | - |
| 28.04.2025 | 359,15 | 366,55 | 353,65 | 359,55 | -0,61% | - |
| 25.04.2025 | 351,80 | 364,85 | 350,20 | 361,75 | 2,73% | - |
| 24.04.2025 | 339,55 | 353,55 | 334,65 | 352,15 | 3,59% | - |
| 23.04.2025 | 326,80 | 349,65 | 326,80 | 339,95 | 4,09% | - |
| 22.04.2025 | 314,25 | 329,15 | 314,15 | 326,60 | -1,88% | - |
| 17.04.2025 | 338,35 | 340,20 | 329,95 | 332,85 | -0,79% | 9,00 |
| 16.04.2025 | 346,40 | 346,40 | 328,90 | 335,50 | -3,16% | - |
| 15.04.2025 | 340,25 | 352,20 | 339,25 | 346,45 | 1,42% | - |
| 14.04.2025 | 339,70 | 348,00 | 333,75 | 341,60 | 0,96% | - |
| 11.04.2025 | 335,05 | 339,90 | 323,75 | 338,35 | 0,34% | - |
| 10.04.2025 | 355,05 | 356,90 | 326,55 | 337,20 | -5,56% | - |
| 09.04.2025 | 323,50 | 362,50 | 312,85 | 357,05 | 10,37% | - |
| 08.04.2025 | 324,35 | 343,65 | 316,85 | 323,50 | 1,01% | 72,00 |
| 07.04.2025 | 323,40 | 329,65 | 296,05 | 320,25 | 2,68% | 13,00 |
| 04.04.2025 | 320,85 | 321,65 | 292,45 | 311,90 | -3,05% | 4,00 |
| 03.04.2025 | 354,60 | 354,60 | 317,30 | 321,70 | -9,29% | - |
| 02.04.2025 | 347,50 | 354,70 | 337,65 | 354,65 | 2,04% | - |
| 01.04.2025 | 340,65 | 349,25 | 338,25 | 347,55 | 1,71% | - |
| 31.03.2025 | 342,35 | 342,35 | 325,75 | 341,70 | -0,12% | - |
| 28.03.2025 | 351,50 | 352,15 | 339,60 | 342,10 | -2,52% | - |
| 27.03.2025 | 362,55 | 365,90 | 349,05 | 350,95 | -3,92% | - |
| 26.03.2025 | 382,85 | 385,95 | 363,75 | 365,25 | -4,22% | - |
| 25.03.2025 | 382,25 | 384,45 | 375,90 | 381,35 | -0,24% | - |
| 24.03.2025 | 366,65 | 384,35 | 366,40 | 382,25 | 4,70% | - |
| 21.03.2025 | 368,10 | 369,15 | 359,75 | 365,10 | -1,18% | - |
| 20.03.2025 | 365,70 | 374,80 | 361,75 | 369,45 | 1,03% | - |
| 19.03.2025 | 353,20 | 368,75 | 353,20 | 365,70 | 3,63% | - |
| 18.03.2025 | 362,05 | 362,05 | 351,40 | 352,90 | -2,45% | - |
| 17.03.2025 | 358,55 | 365,00 | 350,05 | 361,75 | 1,30% | - |
| 14.03.2025 | 343,75 | 358,65 | 342,95 | 357,10 | 3,84% | - |
| 13.03.2025 | 351,25 | 353,50 | 340,25 | 343,90 | -2,09% | - |
| 12.03.2025 | 341,45 | 357,40 | 341,45 | 351,25 | 2,84% | - |
| 11.03.2025 | 333,75 | 347,30 | 330,05 | 341,55 | 2,40% | - |
| 10.03.2025 | 346,50 | 346,50 | 327,90 | 333,55 | -3,79% | 20,00 |
| 07.03.2025 | 346,85 | 352,55 | 335,40 | 346,70 | -0,03% | 100,00 |
| 06.03.2025 | 363,90 | 363,90 | 343,15 | 346,80 | -4,61% | 2,00 |
| 05.03.2025 | 365,25 | 367,70 | 357,75 | 363,55 | -0,66% | - |
| 04.03.2025 | 377,40 | 378,65 | 358,20 | 365,95 | -3,11% | - |
| 03.03.2025 | 394,10 | 394,10 | 376,05 | 377,70 | -4,04% | - |
| 28.02.2025 | 387,35 | 393,85 | 380,20 | 393,60 | 1,72% | - |
| 27.02.2025 | 401,45 | 407,70 | 386,25 | 386,95 | -3,68% | - |
| 26.02.2025 | 378,55 | 415,85 | 378,55 | 401,75 | 6,00% | - |
| 25.02.2025 | 374,00 | 380,60 | 366,85 | 379,00 | 1,47% | - |
| 24.02.2025 | 384,25 | 389,65 | 371,30 | 373,50 | -3,30% | 134,00 |
| 21.02.2025 | 404,40 | 412,75 | 385,50 | 386,25 | -4,37% | 36,00 |
| 20.02.2025 | 417,25 | 417,95 | 399,40 | 403,90 | -3,18% | - |
| 19.02.2025 | 415,45 | 418,25 | 412,25 | 417,15 | 0,55% | - |
| 18.02.2025 | 407,75 | 415,90 | 407,35 | 414,85 | 1,74% | - |
| 17.02.2025 | 406,20 | 408,25 | 406,20 | 407,75 | 0,47% | - |
| 14.02.2025 | 408,55 | 409,80 | 402,15 | 405,85 | -0,65% | - |
| 13.02.2025 | 417,55 | 421,30 | 403,50 | 408,50 | -1,94% | - |
| 12.02.2025 | 428,80 | 433,50 | 414,95 | 416,60 | -3,21% | - |
| 11.02.2025 | 452,65 | 452,65 | 428,45 | 430,40 | -5,01% | - |
| 10.02.2025 | 447,00 | 454,85 | 446,00 | 453,10 | 1,54% | 118,00 |
| 07.02.2025 | 450,35 | 453,70 | 445,05 | 446,25 | -0,51% | - |
| 06.02.2025 | 439,00 | 450,10 | 439,00 | 448,55 | 2,32% | - |
| 05.02.2025 | 428,75 | 444,55 | 425,35 | 438,40 | 2,21% | - |
| 04.02.2025 | 435,65 | 437,05 | 426,20 | 428,90 | -1,80% | - |
| 03.02.2025 | 425,00 | 439,95 | 422,85 | 436,75 | 1,03% | 50,00 |
| 31.01.2025 | 431,80 | 440,30 | 426,75 | 432,30 | 0,12% | - |
| 30.01.2025 | 421,70 | 436,30 | 421,70 | 431,80 | 2,09% | - |
| 29.01.2025 | 420,20 | 432,95 | 419,75 | 422,95 | 0,83% | - |
| 28.01.2025 | 422,70 | 426,20 | 410,60 | 419,45 | 2,35% | 22,00 |
| 27.01.2025 | 506,20 | 508,10 | 409,05 | 409,80 | -19,11% | 66,00 |
| 24.01.2025 | 510,70 | 510,70 | 498,20 | 506,60 | -0,73% | 4,00 |
| 23.01.2025 | 514,90 | 516,40 | 503,90 | 510,30 | -0,82% | - |
| 22.01.2025 | 505,50 | 523,20 | 505,00 | 514,50 | 1,82% | - |
| 21.01.2025 | 488,35 | 505,80 | 488,35 | 505,30 | 3,46% | 5,00 |
| 20.01.2025 | 491,70 | 491,95 | 487,85 | 488,40 | -0,97% | - |
| 17.01.2025 | 499,45 | 503,00 | 489,35 | 493,20 | -0,65% | 20,00 |
| 16.01.2025 | 488,30 | 501,60 | 486,15 | 496,45 | 1,68% | - |
| 15.01.2025 | 478,25 | 492,95 | 477,95 | 488,25 | 1,77% | - |
| 14.01.2025 | 456,65 | 479,85 | 456,30 | 479,75 | 4,86% | - |
| 13.01.2025 | 455,45 | 460,55 | 448,25 | 457,50 | 0,32% | - |
| 10.01.2025 | 460,60 | 462,00 | 452,55 | 456,05 | -1,00% | 11,00 |
| 09.01.2025 | 461,15 | 462,10 | 457,00 | 460,65 | 0,04% | - |
| 08.01.2025 | 454,70 | 460,65 | 449,35 | 460,45 | 1,35% | 5,00 |
| 07.01.2025 | 461,20 | 463,05 | 440,00 | 454,30 | -1,31% | - |
| 06.01.2025 | 459,60 | 467,65 | 454,65 | 460,35 | 0,27% | - |
| 03.01.2025 | 445,50 | 459,35 | 444,90 | 459,10 | 3,19% | - |
| 02.01.2025 | 439,35 | 451,20 | 438,05 | 444,90 | 1,94% | - |
| 30.12.2024 | 440,60 | 441,95 | 435,40 | 436,45 | -0,24% | - |
| 27.12.2024 | 445,15 | 448,55 | 437,00 | 437,50 | -1,85% | - |
| 23.12.2024 | 446,65 | 449,25 | 440,90 | 445,75 | -0,38% | - |
| 20.12.2024 | 450,50 | 451,45 | 439,45 | 447,45 | 0,13% | - |
| 19.12.2024 | 448,70 | 457,80 | 445,35 | 446,85 | -0,59% | - |
| 18.12.2024 | 454,55 | 463,10 | 448,05 | 449,50 | -1,01% | - |