607,500€
-1,98%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 619,40 | 621,20 | 604,60 | 605,50 | -2,31% | 2,00 |
| 05.03.2026 | 637,10 | 639,20 | 607,90 | 619,80 | -2,97% | - |
| 04.03.2026 | 633,40 | 645,20 | 629,80 | 638,80 | 0,63% | 3,00 |
| 03.03.2026 | 630,00 | 639,30 | 615,70 | 634,80 | 0,32% | 1,00 |
| 02.03.2026 | 607,40 | 640,80 | 602,70 | 632,80 | 3,20% | - |
| 27.02.2026 | 629,50 | 636,30 | 603,10 | 613,20 | -1,95% | 4,00 |
| 26.02.2026 | 678,90 | 700,50 | 606,00 | 625,40 | -8,62% | 2,00 |
| 25.02.2026 | 685,30 | 696,70 | 676,70 | 684,40 | -0,23% | - |
| 24.02.2026 | 685,90 | 691,90 | 674,70 | 686,00 | 0,18% | - |
| 23.02.2026 | 688,60 | 690,30 | 675,90 | 684,80 | -1,01% | 3,00 |
| 20.02.2026 | 682,70 | 696,90 | 679,60 | 691,80 | 1,36% | 15,00 |
| 19.02.2026 | 664,60 | 685,40 | 660,40 | 682,50 | 2,43% | - |
| 18.02.2026 | 684,30 | 684,30 | 662,80 | 666,30 | -1,29% | 8,00 |
| 17.02.2026 | 684,10 | 684,10 | 668,10 | 675,00 | -1,17% | 14,00 |
| 16.02.2026 | 674,70 | 684,80 | 671,60 | 683,00 | 1,59% | 1,00 |
| 13.02.2026 | 663,90 | 680,60 | 656,10 | 672,30 | 1,31% | - |
| 12.02.2026 | 681,10 | 701,10 | 660,10 | 663,60 | -1,69% | - |
| 11.02.2026 | 652,60 | 688,30 | 652,60 | 675,00 | 3,15% | - |
| 10.02.2026 | 652,40 | 666,00 | 646,30 | 654,40 | -0,11% | - |
| 09.02.2026 | 643,30 | 660,80 | 639,00 | 655,10 | 2,15% | 20,00 |
| 06.02.2026 | 608,40 | 643,50 | 606,40 | 641,30 | 5,44% | 19,00 |
| 05.02.2026 | 600,40 | 615,10 | 589,30 | 608,20 | 0,98% | 9,00 |
| 04.02.2026 | 630,00 | 633,50 | 583,40 | 602,30 | -3,86% | 5,00 |
| 03.02.2026 | 620,60 | 632,20 | 615,70 | 626,50 | 1,51% | - |
| 02.02.2026 | 601,60 | 620,00 | 597,90 | 617,20 | 2,24% | 18,00 |
| 30.01.2026 | 610,20 | 613,80 | 598,20 | 603,70 | -0,67% | 3,00 |
| 29.01.2026 | 612,70 | 624,10 | 602,60 | 607,80 | -0,44% | - |
| 28.01.2026 | 600,20 | 616,40 | 596,60 | 610,50 | 1,89% | - |
| 27.01.2026 | 596,00 | 599,40 | 580,90 | 599,20 | 0,82% | - |
| 26.01.2026 | 589,30 | 596,60 | 576,00 | 594,30 | 1,47% | - |
| 23.01.2026 | 598,00 | 600,50 | 584,80 | 585,70 | -1,99% | 9,00 |
| 22.01.2026 | 605,80 | 615,40 | 589,00 | 597,60 | -1,13% | 18,00 |
| 21.01.2026 | 586,60 | 608,40 | 581,80 | 604,40 | 2,74% | 5,00 |
| 20.01.2026 | 592,70 | 595,00 | 581,90 | 588,30 | -1,74% | 1,00 |
| 19.01.2026 | 599,20 | 600,30 | 593,60 | 598,70 | -0,84% | 37,00 |
| 16.01.2026 | 587,70 | 610,70 | 587,70 | 603,80 | 2,81% | 20,00 |
| 15.01.2026 | 567,40 | 594,60 | 567,10 | 587,30 | 3,71% | - |
| 14.01.2026 | 574,20 | 574,80 | 550,40 | 566,30 | -1,38% | 17,00 |
| 13.01.2026 | 566,30 | 575,70 | 562,20 | 574,20 | 1,18% | - |
| 12.01.2026 | 555,50 | 569,40 | 546,90 | 567,50 | 2,36% | - |
| 09.01.2026 | 538,90 | 560,30 | 537,00 | 554,40 | 3,70% | 21,00 |
| 08.01.2026 | 562,80 | 562,80 | 530,70 | 534,60 | -3,73% | 1,00 |
| 07.01.2026 | 561,20 | 563,50 | 554,30 | 555,30 | -0,91% | - |
| 06.01.2026 | 557,60 | 565,70 | 537,00 | 560,40 | 0,59% | 1,00 |
| 05.01.2026 | 544,30 | 565,70 | 544,30 | 557,10 | 3,03% | 7,00 |
| 02.01.2026 | 530,90 | 545,90 | 520,70 | 540,70 | 2,19% | 3,00 |
| 30.12.2025 | 530,90 | 530,90 | 528,20 | 529,10 | -0,45% | 3,00 |
| 29.12.2025 | 532,60 | 533,50 | 527,80 | 531,50 | 0,08% | 6,00 |
| 23.12.2025 | 528,70 | 533,20 | 524,30 | 531,10 | 0,66% | - |
| 22.12.2025 | 524,10 | 534,30 | 520,50 | 527,60 | 1,31% | - |
| 19.12.2025 | 524,50 | 531,20 | 520,00 | 520,80 | -0,23% | - |
| 18.12.2025 | 508,10 | 526,80 | 507,40 | 522,00 | 2,94% | - |
| 17.12.2025 | 531,70 | 538,30 | 504,00 | 507,10 | -5,02% | 8,00 |
| 16.12.2025 | 528,10 | 535,20 | 526,10 | 533,90 | 0,00% | - |
| 15.12.2025 | 531,90 | 537,20 | 527,10 | 533,90 | 1,21% | 10,00 |
| 12.12.2025 | 544,90 | 547,70 | 516,10 | 527,50 | -3,10% | - |
| 11.12.2025 | 536,20 | 546,80 | 526,80 | 544,40 | 1,32% | 1,00 |
| 10.12.2025 | 538,80 | 543,00 | 525,10 | 537,30 | -0,09% | - |
| 09.12.2025 | 548,30 | 548,30 | 533,50 | 537,80 | -0,61% | 1,00 |
| 08.12.2025 | 535,40 | 554,60 | 534,80 | 541,10 | 1,10% | - |
| 05.12.2025 | 548,00 | 549,90 | 535,00 | 535,20 | -1,65% | - |
| 04.12.2025 | 526,80 | 547,80 | 521,40 | 544,20 | 4,39% | - |
| 03.12.2025 | 524,70 | 524,70 | 508,30 | 521,30 | -0,38% | 1,00 |
| 02.12.2025 | 523,70 | 531,00 | 519,70 | 523,30 | -0,34% | - |
| 01.12.2025 | 530,40 | 530,40 | 517,50 | 525,10 | -1,11% | 5,00 |
| 28.11.2025 | 528,00 | 534,40 | 528,00 | 531,00 | 0,78% | 3,00 |
| 27.11.2025 | 526,70 | 528,10 | 526,70 | 526,90 | -0,85% | - |
| 26.11.2025 | 523,50 | 532,70 | 517,90 | 531,40 | 1,53% | - |
| 25.11.2025 | 522,30 | 525,00 | 508,10 | 523,40 | -0,29% | - |
| 24.11.2025 | 510,50 | 532,80 | 504,20 | 524,90 | 4,54% | 4,00 |
| 21.11.2025 | 505,80 | 509,80 | 492,15 | 502,10 | -1,45% | 15,00 |
| 20.11.2025 | 537,00 | 542,90 | 509,40 | 509,50 | -3,54% | 4,00 |
| 19.11.2025 | 526,00 | 541,40 | 525,80 | 528,20 | -0,55% | - |
| 18.11.2025 | 527,50 | 537,80 | 521,10 | 531,10 | 0,70% | 6,00 |
| 17.11.2025 | 535,30 | 541,60 | 523,90 | 527,40 | -1,37% | 11,00 |
| 14.11.2025 | 531,50 | 542,10 | 518,00 | 534,70 | 0,62% | 18,00 |
| 13.11.2025 | 555,00 | 556,70 | 529,40 | 531,40 | -4,84% | 6,00 |
| 12.11.2025 | 553,40 | 566,50 | 553,40 | 558,40 | 0,52% | - |
| 11.11.2025 | 567,90 | 567,90 | 552,70 | 555,50 | -2,15% | 1,00 |
| 10.11.2025 | 559,40 | 575,10 | 559,00 | 567,70 | 0,55% | 30,00 |
| 07.11.2025 | 565,90 | 572,60 | 549,40 | 564,60 | -1,41% | 22,00 |
| 06.11.2025 | 584,20 | 587,40 | 567,30 | 572,70 | -3,10% | 10,00 |
| 05.11.2025 | 570,10 | 591,20 | 567,40 | 591,00 | 3,43% | - |
| 04.11.2025 | 578,10 | 580,80 | 564,10 | 571,40 | -3,20% | - |
| 03.11.2025 | 587,00 | 592,20 | 583,10 | 590,30 | 0,75% | 12,00 |
| 31.10.2025 | 560,10 | 591,50 | 560,10 | 585,90 | 4,35% | 171,00 |
| 30.10.2025 | 675,60 | 688,60 | 547,00 | 561,50 | -15,85% | 358,00 |
| 29.10.2025 | 645,00 | 667,60 | 645,00 | 667,30 | 3,11% | 41,00 |
| 28.10.2025 | 650,70 | 652,90 | 641,10 | 647,20 | -0,17% | 9,00 |
| 27.10.2025 | 645,70 | 658,80 | 638,60 | 648,30 | 0,75% | 13,00 |
| 24.10.2025 | 624,20 | 654,40 | 608,00 | 643,50 | 7,32% | 40,00 |
| 23.10.2025 | 571,10 | 600,70 | 570,10 | 599,60 | 4,61% | - |
| 22.10.2025 | 595,80 | 604,00 | 557,00 | 573,20 | -3,79% | 46,00 |
| 21.10.2025 | 601,40 | 606,30 | 586,20 | 595,80 | -0,95% | 23,00 |
| 20.10.2025 | 591,00 | 604,30 | 591,00 | 601,50 | 1,91% | 20,00 |
| 17.10.2025 | 586,60 | 592,40 | 574,80 | 590,20 | 0,72% | - |
| 16.10.2025 | 592,80 | 601,60 | 586,00 | 586,00 | -1,36% | 2,00 |
| 15.10.2025 | 582,00 | 594,40 | 581,00 | 594,10 | 1,85% | - |
| 14.10.2025 | 585,20 | 586,50 | 572,70 | 583,30 | -0,03% | - |
| 13.10.2025 | 564,50 | 593,40 | 564,50 | 583,50 | 1,23% | 11,00 |