486,700€
-0,55%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 489,55 | 489,65 | 479,60 | 486,70 | -0,55% | 21,00 |
| 22.11.2024 | 506,80 | 509,30 | 479,35 | 489,40 | -2,67% | 60,00 |
| 21.11.2024 | 488,75 | 508,40 | 488,20 | 502,80 | 2,77% | 5,00 |
| 20.11.2024 | 485,15 | 495,95 | 483,45 | 489,25 | 0,91% | 22,00 |
| 19.11.2024 | 474,05 | 485,30 | 467,55 | 484,85 | 2,27% | - |
| 18.11.2024 | 473,40 | 486,75 | 470,90 | 474,10 | -0,03% | - |
| 15.11.2024 | 473,10 | 478,85 | 467,65 | 474,25 | 0,26% | 31,00 |
| 14.11.2024 | 473,60 | 479,30 | 466,60 | 473,00 | 0,02% | 16,00 |
| 13.11.2024 | 481,90 | 486,85 | 472,05 | 472,90 | -1,88% | 3,00 |
| 12.11.2024 | 489,85 | 493,50 | 480,85 | 481,95 | -1,80% | 8,00 |
| 11.11.2024 | 479,70 | 493,80 | 479,70 | 490,80 | 2,32% | 3,00 |
| 08.11.2024 | 467,75 | 484,70 | 467,75 | 479,65 | 2,54% | 7,00 |
| 07.11.2024 | 467,80 | 470,85 | 464,70 | 467,75 | 0,10% | - |
| 06.11.2024 | 442,15 | 472,20 | 442,15 | 467,30 | 7,24% | - |
| 05.11.2024 | 424,30 | 436,05 | 422,25 | 435,75 | 2,70% | 1,00 |
| 04.11.2024 | 416,80 | 430,45 | 414,45 | 424,30 | 1,80% | 10,00 |
| 01.11.2024 | 408,00 | 422,45 | 408,00 | 416,80 | 1,88% | 20,00 |
| 31.10.2024 | 397,80 | 418,70 | 394,35 | 409,10 | 2,85% | - |
| 30.10.2024 | 403,85 | 404,60 | 395,25 | 397,75 | -1,49% | - |
| 29.10.2024 | 399,10 | 404,10 | 396,40 | 403,75 | 1,14% | - |
| 28.10.2024 | 398,75 | 403,80 | 396,75 | 399,20 | 0,87% | - |
| 25.10.2024 | 412,00 | 415,50 | 391,35 | 395,75 | -3,85% | - |
| 24.10.2024 | 413,30 | 414,55 | 409,60 | 411,60 | -0,44% | - |
| 23.10.2024 | 414,80 | 418,60 | 410,15 | 413,40 | -0,40% | - |
| 22.10.2024 | 420,85 | 420,85 | 412,25 | 415,05 | -1,26% | - |
| 21.10.2024 | 417,65 | 423,80 | 414,95 | 420,35 | 0,82% | - |
| 18.10.2024 | 418,95 | 419,95 | 410,20 | 416,95 | -0,36% | - |
| 17.10.2024 | 411,80 | 420,85 | 411,80 | 418,45 | 1,57% | - |
| 16.10.2024 | 408,30 | 416,85 | 407,20 | 412,00 | 0,75% | - |
| 15.10.2024 | 415,70 | 416,15 | 405,60 | 408,95 | -1,52% | - |
| 14.10.2024 | 411,90 | 416,65 | 407,25 | 415,25 | 0,94% | - |
| 11.10.2024 | 404,25 | 412,15 | 402,65 | 411,40 | 1,82% | - |
| 10.10.2024 | 408,55 | 408,90 | 399,05 | 404,05 | -1,22% | 12,00 |
| 09.10.2024 | 400,50 | 410,35 | 399,90 | 409,05 | 1,98% | - |
| 08.10.2024 | 401,25 | 405,35 | 399,95 | 401,10 | -0,25% | - |
| 07.10.2024 | 396,40 | 405,20 | 394,50 | 402,10 | 1,21% | - |
| 04.10.2024 | 390,75 | 401,30 | 390,60 | 397,30 | 1,68% | - |
| 03.10.2024 | 389,25 | 391,25 | 386,60 | 390,75 | 0,41% | - |
| 02.10.2024 | 387,00 | 392,15 | 384,25 | 389,15 | 0,48% | - |
| 01.10.2024 | 386,70 | 388,45 | 379,65 | 387,30 | 0,08% | - |
| 30.09.2024 | 382,35 | 387,15 | 378,90 | 387,00 | 0,97% | - |
| 27.09.2024 | 384,15 | 385,80 | 379,20 | 383,30 | -0,39% | 4,00 |
| 26.09.2024 | 391,20 | 398,10 | 383,60 | 384,80 | -1,82% | - |
| 25.09.2024 | 387,80 | 396,15 | 383,15 | 391,95 | 1,06% | - |
| 24.09.2024 | 391,65 | 393,15 | 384,40 | 387,85 | -1,00% | 4,00 |
| 23.09.2024 | 389,85 | 407,60 | 388,30 | 391,75 | 0,33% | 19,00 |
| 20.09.2024 | 385,30 | 391,15 | 382,50 | 390,45 | 1,19% | - |
| 19.09.2024 | 367,55 | 387,55 | 367,40 | 385,85 | 4,81% | - |
| 18.09.2024 | 368,25 | 373,85 | 365,55 | 368,15 | -0,19% | - |
| 17.09.2024 | 361,70 | 369,50 | 361,70 | 368,85 | 1,89% | 3,00 |
| 16.09.2024 | 357,45 | 363,20 | 355,00 | 362,00 | 1,17% | - |
| 13.09.2024 | 350,50 | 361,35 | 350,30 | 357,80 | 2,08% | - |
| 12.09.2024 | 349,70 | 356,70 | 347,35 | 350,50 | 0,49% | - |
| 11.09.2024 | 337,10 | 349,50 | 331,15 | 348,80 | 3,47% | - |
| 10.09.2024 | 330,15 | 337,30 | 328,80 | 337,10 | 2,11% | - |
| 09.09.2024 | 317,25 | 331,80 | 317,25 | 330,15 | 3,67% | - |
| 06.09.2024 | 318,15 | 324,40 | 315,65 | 318,45 | 0,19% | - |
| 05.09.2024 | 321,65 | 322,25 | 315,50 | 317,85 | -1,27% | - |
| 04.09.2024 | 324,80 | 325,85 | 320,05 | 321,95 | -0,79% | - |
| 03.09.2024 | 355,75 | 355,75 | 323,85 | 324,50 | -8,78% | - |
| 02.09.2024 | 355,45 | 355,75 | 347,50 | 355,75 | 0,06% | 40,00 |
| 30.08.2024 | 347,70 | 355,75 | 345,60 | 355,55 | 2,49% | - |
| 29.08.2024 | 341,55 | 353,80 | 339,40 | 346,90 | 1,36% | - |
| 28.08.2024 | 340,55 | 346,00 | 339,45 | 342,25 | 0,47% | - |
| 27.08.2024 | 338,35 | 343,50 | 334,60 | 340,65 | 0,87% | - |
| 26.08.2024 | 341,60 | 345,40 | 334,10 | 337,70 | -1,21% | - |
| 23.08.2024 | 335,50 | 342,15 | 333,30 | 341,85 | 1,95% | - |
| 22.08.2024 | 334,60 | 339,80 | 332,40 | 335,30 | 0,34% | - |
| 21.08.2024 | 330,05 | 336,40 | 327,15 | 334,15 | 1,33% | - |
| 20.08.2024 | 332,45 | 335,25 | 325,65 | 329,75 | -0,54% | - |
| 19.08.2024 | 332,35 | 334,00 | 327,10 | 331,55 | -0,15% | 30,00 |
| 16.08.2024 | 338,90 | 339,65 | 330,90 | 332,05 | -1,96% | - |
| 15.08.2024 | 332,15 | 341,50 | 331,35 | 338,70 | 1,96% | 29,00 |
| 14.08.2024 | 328,85 | 333,60 | 326,80 | 332,20 | 1,08% | - |
| 13.08.2024 | 325,50 | 329,95 | 323,60 | 328,65 | 1,25% | - |
| 12.08.2024 | 325,90 | 328,10 | 322,55 | 324,60 | -0,37% | - |
| 09.08.2024 | 327,00 | 330,50 | 323,20 | 325,80 | -0,06% | - |
| 08.08.2024 | 319,20 | 327,55 | 316,45 | 326,00 | 2,56% | 8,00 |
| 07.08.2024 | 320,55 | 331,25 | 314,25 | 317,85 | -0,75% | - |
| 06.08.2024 | 310,70 | 325,55 | 309,40 | 320,25 | 2,91% | - |
| 05.08.2024 | 320,50 | 320,50 | 291,75 | 311,20 | -2,93% | - |
| 02.08.2024 | 339,30 | 339,30 | 313,10 | 320,60 | -5,43% | 7,00 |
| 01.08.2024 | 346,75 | 355,50 | 334,55 | 339,00 | -2,14% | - |
| 31.07.2024 | 331,45 | 352,55 | 330,80 | 346,40 | 4,48% | - |
| 30.07.2024 | 334,40 | 341,05 | 328,55 | 331,55 | -1,21% | - |
| 29.07.2024 | 335,40 | 347,10 | 334,95 | 335,60 | 0,15% | 1,00 |
| 26.07.2024 | 319,25 | 338,70 | 319,25 | 335,10 | 4,98% | - |
| 25.07.2024 | 329,15 | 368,95 | 318,80 | 319,20 | -3,23% | 255,00 |
| 24.07.2024 | 349,40 | 349,60 | 328,45 | 329,85 | -5,82% | - |
| 23.07.2024 | 345,00 | 353,55 | 341,10 | 350,25 | 1,60% | - |
| 22.07.2024 | 333,90 | 345,35 | 333,90 | 344,75 | 3,23% | 12,00 |
| 19.07.2024 | 334,85 | 337,20 | 331,55 | 333,95 | 0,04% | 59,00 |
| 18.07.2024 | 330,35 | 343,35 | 326,75 | 333,80 | 0,83% | 20,00 |
| 17.07.2024 | 358,65 | 358,65 | 330,40 | 331,05 | -7,54% | - |
| 16.07.2024 | 349,20 | 358,95 | 348,40 | 358,05 | 2,48% | - |
| 15.07.2024 | 344,65 | 351,95 | 344,65 | 349,40 | 1,14% | - |
| 12.07.2024 | 345,50 | 350,75 | 341,30 | 345,45 | 0,07% | - |
| 11.07.2024 | 343,90 | 347,45 | 341,15 | 345,20 | 0,39% | - |
| 10.07.2024 | 336,20 | 344,50 | 335,60 | 343,85 | 2,25% | - |
| 09.07.2024 | 336,20 | 340,00 | 335,15 | 336,30 | 0,12% | - |