561,100€
0,20%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 560,80 | 562,30 | 553,50 | 556,80 | -0,57% | - |
| 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 |
| 25.07.2025 | 517,90 | 541,90 | 493,10 | 540,70 | 9,82% | - |
| 24.07.2025 | 487,25 | 493,40 | 483,85 | 492,35 | 1,07% | 12,00 |
| 23.07.2025 | 475,50 | 489,95 | 475,50 | 487,15 | 2,19% | - |
| 22.07.2025 | 479,45 | 480,95 | 460,50 | 476,70 | -0,47% | - |
| 21.07.2025 | 487,55 | 488,55 | 478,40 | 478,95 | -1,52% | - |
| 18.07.2025 | 482,25 | 489,50 | 479,65 | 486,35 | 0,82% | - |
| 17.07.2025 | 475,40 | 488,00 | 475,30 | 482,40 | 1,25% | 22,00 |
| 16.07.2025 | 473,80 | 479,90 | 466,95 | 476,45 | 0,34% | - |
| 15.07.2025 | 477,15 | 482,40 | 471,05 | 474,85 | -0,61% | - |
| 14.07.2025 | 473,40 | 479,45 | 470,30 | 477,75 | 0,76% | - |
| 11.07.2025 | 468,05 | 476,30 | 464,60 | 474,15 | 1,03% | 1,00 |
| 10.07.2025 | 466,05 | 470,90 | 459,85 | 469,30 | 0,49% | - |
| 09.07.2025 | 461,75 | 467,85 | 461,75 | 467,00 | 0,99% | 15,00 |
| 08.07.2025 | 470,75 | 472,35 | 455,00 | 462,40 | -1,45% | 13,00 |
| 07.07.2025 | 461,35 | 477,00 | 461,20 | 469,20 | 1,70% | 17,00 |
| 04.07.2025 | 465,45 | 465,45 | 460,80 | 461,35 | -0,85% | - |
| 03.07.2025 | 459,25 | 468,10 | 449,00 | 465,30 | 1,51% | - |
| 02.07.2025 | 449,75 | 458,60 | 448,65 | 458,40 | 1,72% | - |
| 01.07.2025 | 453,80 | 458,40 | 438,90 | 450,65 | -0,68% | - |
| 30.06.2025 | 453,30 | 457,20 | 447,20 | 453,75 | 0,06% | - |
| 27.06.2025 | 436,75 | 453,95 | 436,40 | 453,50 | 3,66% | - |
| 26.06.2025 | 431,05 | 437,75 | 428,70 | 437,50 | 1,63% | - |
| 25.06.2025 | 431,30 | 435,05 | 429,75 | 430,50 | -0,29% | - |
| 24.06.2025 | 428,95 | 433,45 | 426,60 | 431,75 | 0,88% | - |
| 23.06.2025 | 421,00 | 428,55 | 419,95 | 428,00 | 1,58% | 14,00 |
| 20.06.2025 | 423,45 | 427,30 | 415,95 | 421,35 | -0,51% | 2,00 |
| 19.06.2025 | 422,60 | 424,25 | 420,70 | 423,50 | 0,11% | - |
| 18.06.2025 | 418,25 | 428,50 | 417,25 | 423,05 | 0,94% | - |
| 17.06.2025 | 422,20 | 422,55 | 413,95 | 419,10 | -0,15% | - |
| 16.06.2025 | 414,00 | 422,65 | 411,05 | 419,75 | 1,60% | - |
| 13.06.2025 | 410,00 | 416,35 | 404,00 | 413,15 | 0,63% | - |
| 12.06.2025 | 408,50 | 411,05 | 402,75 | 410,55 | -0,01% | - |
| 11.06.2025 | 408,15 | 411,70 | 404,90 | 410,60 | 0,65% | - |
| 10.06.2025 | 414,90 | 417,30 | 398,90 | 407,95 | -1,65% | - |
| 09.06.2025 | 427,50 | 430,45 | 413,05 | 414,80 | -3,53% | - |
| 06.06.2025 | 422,90 | 432,45 | 422,55 | 430,00 | 1,39% | - |
| 05.06.2025 | 422,80 | 427,30 | 418,00 | 424,10 | 0,14% | - |
| 04.06.2025 | 425,50 | 432,60 | 422,90 | 423,50 | -0,63% | - |
| 03.06.2025 | 410,45 | 427,60 | 407,75 | 426,20 | 3,89% | - |
| 02.06.2025 | 415,35 | 415,35 | 401,10 | 410,25 | -1,19% | - |
| 30.05.2025 | 411,45 | 415,85 | 409,15 | 415,20 | 0,67% | 9,00 |
| 29.05.2025 | 415,60 | 423,60 | 409,50 | 412,45 | -0,82% | - |
| 28.05.2025 | 419,95 | 421,10 | 414,50 | 415,85 | -0,92% | - |
| 27.05.2025 | 408,30 | 419,95 | 406,65 | 419,70 | 2,68% | 10,00 |
| 26.05.2025 | 408,90 | 411,45 | 406,15 | 408,75 | 0,27% | - |
| 23.05.2025 | 406,25 | 409,95 | 396,15 | 407,65 | 0,31% | - |
| 22.05.2025 | 409,10 | 410,80 | 399,90 | 406,40 | -0,93% | - |
| 21.05.2025 | 417,00 | 419,15 | 408,60 | 410,20 | -2,16% | - |
| 20.05.2025 | 418,10 | 424,40 | 414,90 | 419,25 | 0,40% | - |
| 19.05.2025 | 421,40 | 421,40 | 410,80 | 417,60 | -1,21% | - |
| 16.05.2025 | 415,15 | 423,55 | 413,50 | 422,70 | 1,78% | - |