826,820$
-2,55%
Echtzeit-Aktienkurs EMCOR Group
Bid:
Ask:
Aktienkurse zur EMCOR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 850,11 | 854,20 | 820,11 | 826,82 | -2,55% | 678.359,00 |
| 28.05.2026 | 856,07 | 863,66 | 839,00 | 848,45 | -0,80% | 333.818,00 |
| 27.05.2026 | 865,15 | 879,37 | 853,49 | 855,26 | -0,71% | 273.358,00 |
| 26.05.2026 | 863,64 | 872,52 | 854,95 | 861,41 | 1,47% | 260.880,00 |
| 22.05.2026 | 851,63 | 856,00 | 834,34 | 848,91 | -0,03% | 252.026,00 |
| 21.05.2026 | 847,42 | 857,23 | 837,00 | 849,20 | -0,46% | 256.655,00 |
| 20.05.2026 | 868,34 | 870,78 | 851,04 | 853,15 | -0,14% | 264.166,00 |
| 19.05.2026 | 859,65 | 870,69 | 838,95 | 854,36 | -2,60% | 314.939,00 |
| 18.05.2026 | 909,18 | 911,18 | 869,80 | 877,19 | -3,93% | 487.331,00 |
| 15.05.2026 | 910,09 | 915,07 | 894,09 | 913,11 | -1,82% | 315.967,00 |
| 14.05.2026 | 926,39 | 934,10 | 916,86 | 930,03 | 0,76% | 384.912,00 |
| 13.05.2026 | 939,42 | 939,99 | 908,76 | 923,01 | -0,20% | 327.339,00 |
| 12.05.2026 | 927,11 | 938,67 | 905,00 | 924,90 | -0,71% | 394.280,00 |
| 11.05.2026 | 914,48 | 936,31 | 908,18 | 931,50 | 1,07% | 330.407,00 |
| 08.05.2026 | 946,10 | 946,10 | 919,62 | 921,64 | -0,26% | 235.804,00 |
| 07.05.2026 | 945,01 | 947,96 | 914,23 | 924,06 | -2,09% | 357.540,00 |
| 06.05.2026 | 936,94 | 951,96 | 908,62 | 943,75 | 1,12% | 562.075,00 |
| 05.05.2026 | 931,38 | 944,85 | 922,83 | 933,27 | 2,53% | 399.989,00 |
| 04.05.2026 | 906,06 | 921,22 | 893,52 | 910,26 | 0,75% | 314.289,00 |
| 01.05.2026 | 899,90 | 905,72 | 882,13 | 903,50 | 1,33% | 326.016,00 |
| 30.04.2026 | 857,28 | 901,24 | 856,01 | 891,67 | 7,00% | 540.744,00 |
| 29.04.2026 | 865,25 | 882,28 | 830,60 | 833,37 | -3,52% | 591.827,00 |
| 28.04.2026 | 865,60 | 877,19 | 851,84 | 863,78 | -2,44% | 401.882,00 |
| 27.04.2026 | 870,44 | 888,05 | 848,20 | 885,42 | 1,78% | 367.949,00 |
| 24.04.2026 | 875,95 | 881,84 | 855,36 | 869,90 | -0,37% | 372.950,00 |
| 23.04.2026 | 866,01 | 881,96 | 861,30 | 873,11 | 1,52% | 366.914,00 |
| 22.04.2026 | 850,10 | 860,48 | 838,50 | 860,00 | 2,62% | 377.709,00 |
| 21.04.2026 | 838,26 | 842,50 | 829,16 | 838,01 | 0,83% | 372.731,00 |
| 20.04.2026 | 807,81 | 833,25 | 807,15 | 831,11 | 3,11% | 283.764,00 |
| 17.04.2026 | 801,01 | 816,95 | 797,71 | 806,05 | 1,74% | 474.406,00 |
| 16.04.2026 | 802,70 | 807,78 | 788,76 | 792,25 | -1,42% | 280.229,00 |
| 15.04.2026 | 809,54 | 814,42 | 793,21 | 803,64 | -1,29% | 282.675,00 |
| 14.04.2026 | 822,00 | 823,88 | 808,72 | 814,18 | 0,24% | 322.672,00 |
| 13.04.2026 | 799,94 | 815,92 | 799,38 | 812,21 | 1,22% | 264.229,00 |
| 10.04.2026 | 797,00 | 809,93 | 790,08 | 802,43 | 0,25% | 195.611,00 |
| 09.04.2026 | 791,18 | 808,89 | 791,18 | 800,40 | 1,42% | 338.910,00 |
| 08.04.2026 | 781,72 | 794,91 | 776,91 | 789,19 | 5,17% | 385.049,00 |
| 07.04.2026 | 754,79 | 766,90 | 747,62 | 750,42 | -0,94% | 543.750,00 |
| 06.04.2026 | 756,64 | 760,17 | 742,00 | 757,54 | 0,16% | 172.674,00 |
| 02.04.2026 | 738,63 | 773,40 | 737,90 | 756,30 | -0,43% | 241.847,00 |
| 01.04.2026 | 747,86 | 769,97 | 746,11 | 759,55 | 2,88% | 252.711,00 |
| 31.03.2026 | 711,72 | 743,68 | 711,72 | 738,31 | 5,31% | 397.296,00 |
| 30.03.2026 | 738,76 | 747,43 | 695,54 | 701,10 | -4,34% | 360.690,00 |
| 27.03.2026 | 725,87 | 747,53 | 721,18 | 732,89 | 0,91% | 251.246,00 |
| 26.03.2026 | 756,00 | 761,99 | 720,68 | 726,31 | -5,03% | 334.500,00 |
| 25.03.2026 | 775,86 | 775,86 | 761,52 | 764,76 | 0,46% | 270.427,00 |
| 24.03.2026 | 753,00 | 768,27 | 736,44 | 761,27 | 2,23% | 421.523,00 |
| 23.03.2026 | 738,10 | 761,58 | 734,38 | 744,66 | 2,72% | 328.160,00 |
| 20.03.2026 | 750,05 | 755,41 | 718,20 | 724,93 | -3,51% | 906.749,00 |
| 19.03.2026 | 727,25 | 757,24 | 723,49 | 751,33 | 1,85% | 487.175,00 |
| 18.03.2026 | 735,99 | 747,97 | 731,80 | 737,66 | 1,25% | 392.609,00 |
| 17.03.2026 | 730,94 | 736,01 | 714,69 | 728,55 | 0,28% | 195.917,00 |
| 16.03.2026 | 724,35 | 732,69 | 720,97 | 726,55 | 2,34% | 301.639,00 |
| 13.03.2026 | 718,68 | 727,65 | 707,65 | 709,91 | -0,09% | 287.894,00 |
| 12.03.2026 | 710,01 | 718,92 | 701,83 | 710,53 | -1,34% | 276.842,00 |
| 11.03.2026 | 719,00 | 727,06 | 712,09 | 720,18 | -0,44% | 353.546,00 |
| 10.03.2026 | 723,59 | 735,19 | 719,71 | 723,38 | 0,58% | 260.418,00 |
| 09.03.2026 | 691,27 | 719,19 | 685,50 | 719,18 | 1,90% | 390.653,00 |
| 06.03.2026 | 705,00 | 715,15 | 700,00 | 705,79 | -1,84% | 396.093,00 |
| 05.03.2026 | 732,19 | 736,82 | 704,12 | 719,01 | -2,95% | 579.224,00 |
| 04.03.2026 | 741,51 | 750,85 | 735,00 | 740,87 | 0,62% | 367.801,00 |
| 03.03.2026 | 721,70 | 742,06 | 710,66 | 736,30 | 0,07% | 512.785,00 |
| 02.03.2026 | 719,26 | 749,97 | 714,71 | 735,78 | 1,54% | 411.482,00 |
| 27.02.2026 | 745,01 | 747,62 | 712,91 | 724,62 | -2,89% | 638.467,00 |
| 26.02.2026 | 780,00 | 780,00 | 713,98 | 746,18 | -6,94% | 880.885,00 |
| 25.02.2026 | 814,16 | 815,85 | 798,93 | 801,80 | -0,62% | 474.373,00 |
| 24.02.2026 | 799,50 | 815,00 | 790,64 | 806,80 | 0,02% | 372.681,00 |
| 23.02.2026 | 802,75 | 815,79 | 797,10 | 806,66 | -0,75% | 308.560,00 |
| 20.02.2026 | 800,38 | 821,90 | 799,19 | 812,79 | 1,15% | 354.584,00 |
| 19.02.2026 | 784,20 | 806,24 | 778,61 | 803,55 | 2,62% | 308.101,00 |
| 18.02.2026 | 796,61 | 806,37 | 780,64 | 783,06 | -1,81% | 415.249,00 |
| 17.02.2026 | 794,90 | 806,39 | 788,06 | 797,50 | -0,41% | 363.962,00 |
| 13.02.2026 | 784,68 | 809,05 | 777,52 | 800,82 | 2,29% | 309.520,00 |
| 12.02.2026 | 815,00 | 835,00 | 781,50 | 782,93 | -3,16% | 524.339,00 |
| 11.02.2026 | 796,00 | 816,59 | 785,18 | 808,51 | 3,78% | 440.806,00 |
| 10.02.2026 | 776,06 | 792,84 | 768,70 | 779,09 | 0,37% | 349.726,00 |
| 09.02.2026 | 764,32 | 787,90 | 761,43 | 776,24 | 1,56% | 403.717,00 |
| 06.02.2026 | 734,91 | 766,41 | 734,91 | 764,35 | 6,50% | 371.233,00 |
| 05.02.2026 | 704,97 | 726,86 | 696,74 | 717,68 | 1,28% | 323.616,00 |
| 04.02.2026 | 744,55 | 744,85 | 687,33 | 708,62 | -4,82% | 553.723,00 |
| 03.02.2026 | 739,98 | 747,54 | 726,24 | 744,53 | 1,76% | 258.894,00 |
| 02.02.2026 | 715,99 | 731,71 | 714,65 | 731,67 | 1,52% | 252.040,00 |
| 30.01.2026 | 718,97 | 731,13 | 712,46 | 720,73 | -1,32% | 306.617,00 |
| 29.01.2026 | 739,59 | 747,78 | 718,00 | 730,40 | 0,42% | 346.997,00 |
| 28.01.2026 | 717,00 | 735,59 | 713,95 | 727,35 | 1,55% | 284.741,00 |
| 27.01.2026 | 709,32 | 719,30 | 704,30 | 716,28 | 1,33% | 226.381,00 |
| 26.01.2026 | 698,89 | 709,00 | 694,24 | 706,87 | 0,57% | 246.832,00 |
| 22.01.2026 | 717,92 | 724,74 | 690,00 | 702,89 | -0,82% | 290.037,00 |
| 21.01.2026 | 693,97 | 711,05 | 687,80 | 708,71 | 3,05% | 271.792,00 |
| 20.01.2026 | 684,70 | 696,74 | 680,00 | 687,76 | -1,56% | 300.163,00 |
| 16.01.2026 | 689,25 | 708,36 | 689,09 | 698,69 | 2,43% | 485.559,00 |
| 15.01.2026 | 672,00 | 689,80 | 669,76 | 682,13 | 3,24% | 453.956,00 |
| 14.01.2026 | 665,46 | 667,45 | 640,65 | 660,73 | -1,46% | 300.011,00 |
| 13.01.2026 | 665,23 | 671,06 | 662,36 | 670,55 | 1,50% | 326.960,00 |
| 12.01.2026 | 647,06 | 664,46 | 645,59 | 660,65 | 2,23% | 412.149,00 |
| 09.01.2026 | 632,00 | 652,00 | 630,90 | 646,27 | 2,87% | 319.332,00 |
| 08.01.2026 | 650,97 | 651,27 | 618,09 | 628,27 | -3,49% | 424.103,00 |
| 07.01.2026 | 654,88 | 657,46 | 646,95 | 650,97 | -0,76% | 428.479,00 |
| 06.01.2026 | 657,14 | 661,20 | 626,05 | 655,94 | 0,36% | 395.194,00 |
| 05.01.2026 | 644,71 | 662,65 | 644,56 | 653,57 | 2,34% | 416.306,00 |