39,520€
-0,98%
Echtzeit-Aktienkurs EMERA INC.
Bid:
Ask:
Aktienkurse zur EMERA INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 39,68 | 39,99 | 39,59 | 39,94 | 0,06% | - |
| 08.09.2025 | 40,02 | 40,12 | 39,78 | 39,91 | 0,18% | - |
| 05.09.2025 | 40,40 | 40,42 | 39,80 | 39,84 | -1,97% | - |
| 04.09.2025 | 40,41 | 40,82 | 40,27 | 40,64 | 0,52% | - |
| 03.09.2025 | 40,51 | 40,62 | 40,21 | 40,43 | 0,00% | - |
| 02.09.2025 | 40,62 | 40,71 | 40,32 | 40,43 | -0,17% | - |
| 01.09.2025 | 40,64 | 40,67 | 40,50 | 40,50 | 0,57% | - |
| 29.08.2025 | 40,44 | 40,91 | 40,27 | 40,27 | -0,47% | - |
| 28.08.2025 | 40,87 | 40,93 | 40,35 | 40,46 | -0,76% | - |
| 27.08.2025 | 41,01 | 41,12 | 40,60 | 40,77 | 0,07% | - |
| 26.08.2025 | 40,90 | 41,09 | 40,65 | 40,74 | -0,61% | - |
| 25.08.2025 | 40,96 | 41,03 | 40,68 | 40,99 | 0,12% | - |
| 22.08.2025 | 41,58 | 41,66 | 40,90 | 40,94 | -1,43% | - |
| 21.08.2025 | 41,13 | 41,73 | 40,95 | 41,54 | 1,06% | - |
| 20.08.2025 | 40,86 | 41,34 | 40,79 | 41,10 | 0,50% | - |
| 19.08.2025 | 40,91 | 40,97 | 40,66 | 40,90 | -0,09% | - |
| 18.08.2025 | 40,98 | 41,42 | 40,75 | 40,93 | 0,07% | - |
| 15.08.2025 | 40,96 | 40,99 | 40,56 | 40,90 | 0,17% | - |
| 14.08.2025 | 40,19 | 40,94 | 40,10 | 40,83 | 1,43% | - |
| 13.08.2025 | 40,51 | 40,81 | 40,24 | 40,26 | -0,69% | - |
| 12.08.2025 | 41,19 | 41,24 | 40,49 | 40,54 | -1,48% | 291,00 |
| 11.08.2025 | 41,78 | 41,87 | 41,06 | 41,15 | -1,58% | - |
| 08.08.2025 | 41,33 | 42,07 | 41,31 | 41,81 | 1,36% | - |
| 07.08.2025 | 40,51 | 41,32 | 40,49 | 41,25 | 1,76% | - |
| 06.08.2025 | 40,78 | 40,83 | 40,37 | 40,53 | -0,39% | - |
| 05.08.2025 | 40,51 | 41,14 | 40,50 | 40,69 | -0,83% | - |
| 04.08.2025 | 40,58 | 41,08 | 40,46 | 41,03 | 1,43% | - |
| 01.08.2025 | 41,09 | 41,10 | 40,27 | 40,45 | -1,67% | - |
| 31.07.2025 | 41,21 | 41,30 | 40,91 | 41,14 | 0,06% | 53,00 |
| 30.07.2025 | 40,43 | 41,16 | 40,30 | 41,11 | 2,04% | - |
| 29.07.2025 | 40,04 | 40,41 | 39,92 | 40,29 | 0,81% | - |
| 28.07.2025 | 39,92 | 40,10 | 39,68 | 39,97 | 0,44% | - |
| 25.07.2025 | 39,77 | 39,80 | 39,49 | 39,79 | 0,19% | - |
| 24.07.2025 | 39,47 | 39,84 | 39,33 | 39,72 | 0,29% | - |
| 23.07.2025 | 40,03 | 40,18 | 39,52 | 39,60 | -0,63% | - |
| 22.07.2025 | 39,54 | 40,16 | 39,43 | 39,85 | 0,81% | - |
| 21.07.2025 | 39,32 | 39,54 | 39,20 | 39,53 | 0,59% | - |
| 18.07.2025 | 38,94 | 39,38 | 38,74 | 39,30 | 1,04% | - |
| 17.07.2025 | 39,10 | 39,20 | 38,71 | 38,90 | -0,64% | - |
| 16.07.2025 | 39,15 | 39,39 | 38,93 | 39,15 | -0,22% | - |
| 15.07.2025 | 39,17 | 39,35 | 39,04 | 39,23 | 0,19% | - |
| 14.07.2025 | 39,21 | 39,57 | 39,07 | 39,16 | -0,50% | - |
| 11.07.2025 | 38,97 | 39,37 | 38,85 | 39,35 | 0,63% | - |
| 10.07.2025 | 38,78 | 39,36 | 38,78 | 39,11 | 0,59% | - |
| 09.07.2025 | 38,77 | 38,94 | 38,63 | 38,88 | 0,35% | - |
| 08.07.2025 | 38,82 | 38,93 | 38,47 | 38,74 | -0,37% | - |
| 07.07.2025 | 38,78 | 38,96 | 38,68 | 38,89 | 0,30% | - |
| 04.07.2025 | 38,53 | 38,85 | 38,41 | 38,77 | 0,10% | - |
| 03.07.2025 | 38,44 | 38,84 | 38,39 | 38,73 | 0,73% | - |
| 02.07.2025 | 39,26 | 39,41 | 38,33 | 38,45 | -1,96% | - |
| 01.07.2025 | 38,88 | 39,40 | 38,72 | 39,22 | 0,86% | - |
| 30.06.2025 | 38,61 | 38,91 | 38,35 | 38,89 | 1,26% | - |
| 27.06.2025 | 38,39 | 38,72 | 38,10 | 38,40 | 0,23% | - |
| 26.06.2025 | 38,33 | 38,56 | 38,23 | 38,31 | -0,16% | - |
| 25.06.2025 | 38,60 | 38,65 | 38,01 | 38,37 | -0,60% | - |
| 24.06.2025 | 38,80 | 38,92 | 38,59 | 38,60 | -0,27% | - |
| 23.06.2025 | 38,37 | 38,98 | 38,34 | 38,71 | 0,61% | - |
| 20.06.2025 | 38,79 | 38,87 | 38,23 | 38,47 | -0,57% | - |
| 19.06.2025 | 38,69 | 38,91 | 38,44 | 38,69 | -0,22% | 80,00 |
| 18.06.2025 | 39,12 | 39,18 | 38,60 | 38,78 | -1,10% | - |
| 17.06.2025 | 38,99 | 39,21 | 38,87 | 39,21 | 0,28% | - |
| 16.06.2025 | 39,17 | 39,29 | 38,83 | 39,10 | 0,01% | - |
| 13.06.2025 | 38,85 | 39,28 | 38,71 | 39,09 | 0,75% | - |
| 12.06.2025 | 38,41 | 38,80 | 38,09 | 38,80 | 0,45% | - |
| 11.06.2025 | 38,75 | 38,84 | 38,49 | 38,63 | -0,53% | - |
| 10.06.2025 | 38,60 | 39,49 | 38,54 | 38,83 | 0,37% | - |
| 09.06.2025 | 38,66 | 38,92 | 38,53 | 38,69 | -0,15% | - |
| 06.06.2025 | 39,26 | 39,47 | 38,66 | 38,75 | -1,01% | - |
| 05.06.2025 | 39,46 | 39,76 | 38,97 | 39,14 | -1,15% | - |
| 04.06.2025 | 39,90 | 39,97 | 39,40 | 39,60 | -0,76% | - |
| 03.06.2025 | 39,70 | 40,07 | 39,58 | 39,90 | 0,25% | - |
| 02.06.2025 | 40,16 | 40,39 | 39,71 | 39,80 | -1,41% | - |
| 30.05.2025 | 40,01 | 40,54 | 39,96 | 40,37 | 1,20% | - |
| 29.05.2025 | 40,11 | 40,31 | 39,71 | 39,89 | -0,31% | - |
| 28.05.2025 | 39,99 | 40,17 | 39,81 | 40,02 | 0,10% | - |
| 27.05.2025 | 39,49 | 40,27 | 39,49 | 39,98 | 1,06% | - |
| 26.05.2025 | 39,59 | 39,73 | 39,41 | 39,56 | 0,09% | - |
| 23.05.2025 | 39,10 | 39,61 | 38,81 | 39,52 | 0,93% | 486,00 |
| 22.05.2025 | 39,48 | 39,75 | 39,08 | 39,16 | -0,82% | - |
| 21.05.2025 | 38,67 | 39,51 | 38,49 | 39,48 | 1,58% | - |
| 20.05.2025 | 38,49 | 39,02 | 38,42 | 38,87 | 0,66% | - |
| 19.05.2025 | 38,41 | 38,66 | 38,12 | 38,61 | -0,08% | - |
| 16.05.2025 | 38,40 | 38,78 | 38,38 | 38,64 | 0,49% | - |
| 15.05.2025 | 37,99 | 38,63 | 37,88 | 38,45 | 0,55% | - |
| 14.05.2025 | 38,42 | 38,46 | 37,71 | 38,24 | -0,40% | - |
| 13.05.2025 | 38,74 | 38,77 | 38,04 | 38,40 | -1,09% | - |
| 12.05.2025 | 39,38 | 39,74 | 38,40 | 38,82 | -1,11% | - |
| 09.05.2025 | 39,53 | 39,68 | 39,12 | 39,26 | -0,71% | - |
| 08.05.2025 | 39,33 | 40,05 | 39,10 | 39,54 | 0,71% | - |
| 07.05.2025 | 39,17 | 39,66 | 38,87 | 39,26 | 0,54% | - |
| 06.05.2025 | 38,68 | 39,16 | 38,54 | 39,05 | 0,61% | - |
| 05.05.2025 | 38,67 | 38,86 | 38,40 | 38,81 | -0,28% | - |
| 02.05.2025 | 39,26 | 39,28 | 38,55 | 38,92 | -2,03% | 120,00 |
| 30.04.2025 | 38,91 | 39,86 | 38,60 | 39,73 | 2,50% | - |
| 29.04.2025 | 38,71 | 39,04 | 38,65 | 38,76 | 0,18% | - |
| 28.04.2025 | 38,82 | 39,13 | 38,53 | 38,69 | -0,86% | - |
| 25.04.2025 | 38,90 | 39,03 | 38,61 | 39,02 | 0,71% | - |
| 24.04.2025 | 38,85 | 38,98 | 38,54 | 38,75 | -0,54% | - |
| 23.04.2025 | 38,83 | 39,60 | 38,39 | 38,96 | 0,68% | - |
| 22.04.2025 | 38,26 | 38,92 | 38,26 | 38,69 | -0,18% | - |