531,900€
-2,30%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 588,80 | 601,30 | 574,70 | 576,40 | -2,02% | 4,00 |
| 09.10.2025 | 597,60 | 604,30 | 588,10 | 588,30 | -1,19% | 5,00 |
| 08.10.2025 | 575,50 | 598,20 | 575,50 | 595,40 | 3,17% | 126,00 |
| 07.10.2025 | 577,50 | 586,70 | 568,30 | 577,10 | 0,77% | 2,00 |
| 06.10.2025 | 557,40 | 579,70 | 557,40 | 572,70 | 2,73% | 9,00 |
| 03.10.2025 | 563,60 | 566,50 | 553,00 | 557,50 | -0,36% | 1,00 |
| 02.10.2025 | 560,80 | 562,30 | 553,50 | 559,50 | -0,09% | - |
| 01.10.2025 | 553,60 | 560,10 | 545,80 | 560,00 | 1,97% | - |
| 30.09.2025 | 546,40 | 552,40 | 543,90 | 549,20 | 0,51% | - |
| 29.09.2025 | 547,60 | 553,40 | 546,20 | 546,40 | -0,20% | - |
| 26.09.2025 | 535,80 | 548,10 | 534,70 | 547,50 | 2,11% | 1,00 |
| 25.09.2025 | 535,20 | 537,90 | 520,80 | 536,20 | -0,17% | - |
| 24.09.2025 | 547,90 | 557,60 | 532,90 | 537,10 | -1,70% | 17,00 |
| 23.09.2025 | 554,80 | 559,90 | 543,80 | 546,40 | -1,55% | 337,00 |
| 22.09.2025 | 537,80 | 555,10 | 530,30 | 555,00 | 4,44% | 22,00 |
| 19.09.2025 | 534,60 | 540,30 | 522,30 | 531,40 | -0,58% | - |
| 18.09.2025 | 524,10 | 543,00 | 522,70 | 534,50 | 3,29% | - |
| 17.09.2025 | 521,90 | 526,90 | 517,50 | 517,50 | -0,84% | 17,00 |
| 16.09.2025 | 533,20 | 536,20 | 518,00 | 521,90 | -2,14% | 9,00 |
| 15.09.2025 | 536,60 | 538,40 | 523,90 | 533,30 | -0,86% | 1,00 |
| 12.09.2025 | 545,40 | 555,00 | 536,30 | 537,90 | -1,95% | - |
| 11.09.2025 | 542,50 | 551,90 | 542,10 | 548,60 | 1,01% | - |
| 10.09.2025 | 533,30 | 544,70 | 528,30 | 543,10 | 1,93% | 19,00 |
| 09.09.2025 | 532,00 | 548,80 | 527,70 | 532,80 | 0,32% | 15,00 |
| 08.09.2025 | 544,40 | 549,80 | 528,20 | 531,10 | -0,45% | 7,00 |
| 05.09.2025 | 549,80 | 558,90 | 521,30 | 533,50 | -3,00% | - |
| 04.09.2025 | 533,60 | 551,10 | 533,60 | 550,00 | 2,34% | 3,00 |
| 03.09.2025 | 531,80 | 537,80 | 531,10 | 537,40 | 0,77% | - |
| 02.09.2025 | 529,90 | 533,90 | 515,80 | 533,30 | 0,64% | - |
| 01.09.2025 | 530,90 | 530,90 | 527,60 | 529,90 | -0,09% | - |
| 29.08.2025 | 541,60 | 542,40 | 523,70 | 530,40 | -2,05% | 1,00 |
| 28.08.2025 | 536,60 | 543,10 | 534,00 | 541,50 | 0,78% | 6,00 |
| 27.08.2025 | 531,50 | 540,30 | 530,70 | 537,30 | 1,17% | - |
| 26.08.2025 | 524,10 | 532,20 | 521,10 | 531,10 | 1,32% | - |
| 25.08.2025 | 520,70 | 530,20 | 519,80 | 524,20 | 0,67% | - |
| 22.08.2025 | 526,30 | 532,80 | 520,50 | 520,70 | -0,99% | - |
| 21.08.2025 | 519,50 | 526,20 | 517,00 | 525,90 | 1,19% | - |
| 20.08.2025 | 521,30 | 521,60 | 506,20 | 519,70 | -0,25% | - |
| 19.08.2025 | 525,60 | 526,90 | 518,30 | 521,00 | -0,82% | 3,00 |
| 18.08.2025 | 517,70 | 525,50 | 515,90 | 525,30 | 1,59% | - |
| 15.08.2025 | 523,50 | 527,60 | 511,10 | 517,10 | -1,24% | - |
| 14.08.2025 | 526,90 | 537,60 | 519,90 | 523,60 | -0,61% | 5,00 |
| 13.08.2025 | 541,40 | 546,20 | 515,00 | 526,80 | -2,93% | 37,00 |
| 12.08.2025 | 528,70 | 543,20 | 527,00 | 542,70 | 2,43% | - |
| 11.08.2025 | 530,70 | 536,00 | 527,20 | 529,80 | -0,09% | - |
| 08.08.2025 | 536,10 | 539,40 | 524,90 | 530,30 | 0,13% | - |
| 07.08.2025 | 533,70 | 538,00 | 528,10 | 529,60 | -0,56% | - |
| 06.08.2025 | 540,00 | 544,70 | 531,30 | 532,60 | -1,35% | 1,00 |
| 05.08.2025 | 543,80 | 551,40 | 530,00 | 539,90 | -0,63% | 1,00 |
| 04.08.2025 | 538,40 | 548,50 | 521,00 | 543,30 | 2,49% | - |
| 01.08.2025 | 549,60 | 549,60 | 516,50 | 530,10 | -3,37% | 5,00 |
| 31.07.2025 | 564,00 | 586,00 | 540,20 | 548,60 | -2,02% | 11,00 |
| 30.07.2025 | 551,10 | 560,20 | 549,60 | 559,90 | 1,60% | 3,00 |
| 29.07.2025 | 545,10 | 553,60 | 544,70 | 551,10 | 0,97% | 5,00 |
| 28.07.2025 | 542,00 | 551,80 | 539,80 | 545,80 | 0,94% | 17,00 |