431,200€
1,95%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 421,70 | 435,85 | 421,70 | 431,05 | 1,92% | - |
| 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% | - |
| 17.12.2024 | 460,90 | 465,05 | 448,25 | 454,10 | -1,50% | - |
| 16.12.2024 | 456,25 | 463,55 | 455,75 | 461,00 | 1,06% | - |
| 13.12.2024 | 459,55 | 461,90 | 454,15 | 456,15 | -0,75% | - |
| 12.12.2024 | 458,25 | 460,80 | 454,65 | 459,60 | 0,29% | 1,00 |
| 11.12.2024 | 450,55 | 460,25 | 450,50 | 458,25 | 1,78% | 30,00 |
| 10.12.2024 | 453,55 | 459,15 | 449,90 | 450,25 | -0,82% | 3,00 |
| 09.12.2024 | 478,10 | 483,30 | 442,70 | 453,95 | -5,67% | 9,00 |
| 06.12.2024 | 483,85 | 486,85 | 478,00 | 481,25 | -0,54% | - |
| 05.12.2024 | 489,80 | 490,70 | 479,90 | 483,85 | -1,07% | 10,00 |
| 04.12.2024 | 484,85 | 490,45 | 482,05 | 489,10 | 0,96% | - |
| 03.12.2024 | 481,25 | 486,65 | 476,65 | 484,45 | 0,66% | - |
| 02.12.2024 | 483,80 | 492,20 | 481,05 | 481,25 | -0,37% | - |
| 29.11.2024 | 484,05 | 492,05 | 479,10 | 483,05 | -0,21% | 1,00 |
| 28.11.2024 | 480,70 | 486,25 | 480,70 | 484,05 | 0,55% | - |
| 27.11.2024 | 490,75 | 494,65 | 478,10 | 481,40 | -2,39% | 3,00 |
| 26.11.2024 | 486,90 | 499,60 | 481,10 | 493,20 | 1,34% | - |
| 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% | - |