530,800€
-0,52%
Echtzeit-Aktienkurs EMCOR Group
Bid:
Ask:
Aktienkurse zur EMCOR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 533,50 | 543,20 | 509,80 | 509,80 | -4,46% | - |
| 19.11.2025 | 530,10 | 541,20 | 525,80 | 533,60 | -0,11% | - |
| 18.11.2025 | 523,10 | 535,90 | 520,30 | 534,20 | 1,44% | - |
| 17.11.2025 | 535,70 | 542,60 | 523,90 | 526,60 | -1,46% | - |
| 14.11.2025 | 528,70 | 542,20 | 517,60 | 534,40 | -0,28% | - |
| 13.11.2025 | 556,30 | 556,30 | 529,50 | 535,90 | -4,13% | - |
| 12.11.2025 | 554,90 | 566,50 | 554,20 | 559,00 | 1,08% | - |
| 11.11.2025 | 567,40 | 567,50 | 552,50 | 553,00 | -2,33% | - |
| 10.11.2025 | 565,70 | 576,00 | 559,20 | 566,20 | 2,09% | 70,00 |
| 07.11.2025 | 568,20 | 568,50 | 549,40 | 554,60 | -3,21% | - |
| 06.11.2025 | 586,40 | 587,40 | 565,80 | 573,00 | 0,76% | - |
| 05.11.2025 | 569,20 | 569,40 | 568,30 | 568,70 | -0,37% | - |
| 04.11.2025 | 579,00 | 580,70 | 563,30 | 570,80 | -2,59% | - |
| 03.11.2025 | 586,10 | 592,20 | 583,20 | 586,00 | -0,07% | - |
| 31.10.2025 | 563,80 | 587,50 | 562,00 | 586,40 | 6,46% | - |
| 30.10.2025 | 675,80 | 683,00 | 546,90 | 550,80 | -18,38% | 86,00 |
| 29.10.2025 | 648,00 | 675,00 | 645,50 | 674,80 | 4,52% | - |
| 28.10.2025 | 646,70 | 658,60 | 640,60 | 645,60 | 0,12% | - |
| 27.10.2025 | 651,50 | 657,00 | 638,80 | 644,80 | -0,08% | - |
| 24.10.2025 | 625,50 | 646,90 | 625,50 | 645,30 | 8,64% | - |
| 23.10.2025 | 572,50 | 601,40 | 568,40 | 594,00 | 3,76% | 23,00 |
| 22.10.2025 | 595,10 | 603,60 | 556,20 | 572,50 | -3,91% | - |
| 21.10.2025 | 601,90 | 606,10 | 585,60 | 595,80 | -0,98% | - |
| 20.10.2025 | 592,30 | 604,80 | 591,90 | 601,70 | 2,33% | - |
| 17.10.2025 | 582,80 | 593,00 | 575,40 | 588,00 | -0,37% | - |
| 16.10.2025 | 592,80 | 601,60 | 586,40 | 590,20 | 0,00% | - |
| 15.10.2025 | 581,80 | 595,30 | 581,20 | 590,20 | 2,00% | 6,00 |
| 14.10.2025 | 580,60 | 586,40 | 572,10 | 578,60 | -0,89% | - |
| 13.10.2025 | 577,40 | 593,70 | 577,00 | 583,80 | 1,67% | 32,00 |
| 10.10.2025 | 589,30 | 602,00 | 571,70 | 574,20 | -2,86% | 110,00 |
| 09.10.2025 | 599,20 | 600,90 | 586,90 | 591,10 | -0,86% | - |
| 08.10.2025 | 579,60 | 598,20 | 577,20 | 596,20 | 3,40% | - |
| 07.10.2025 | 574,90 | 587,30 | 567,50 | 576,60 | 0,66% | 28,00 |
| 06.10.2025 | 562,10 | 580,20 | 561,80 | 572,80 | 3,24% | - |
| 03.10.2025 | 564,70 | 566,50 | 552,10 | 554,80 | -1,70% | - |
| 02.10.2025 | 558,30 | 566,70 | 553,50 | 564,40 | 1,36% | - |
| 01.10.2025 | 550,20 | 560,60 | 546,70 | 556,80 | 0,81% | - |
| 30.09.2025 | 545,90 | 554,60 | 543,80 | 552,30 | 1,49% | - |
| 29.09.2025 | 547,60 | 553,80 | 543,00 | 544,20 | -1,27% | - |
| 26.09.2025 | 535,30 | 551,20 | 534,90 | 551,20 | 2,74% | - |
| 25.09.2025 | 533,80 | 538,10 | 519,90 | 536,50 | 0,43% | - |
| 24.09.2025 | 548,00 | 556,20 | 532,70 | 534,20 | -1,95% | - |
| 23.09.2025 | 556,60 | 559,10 | 543,40 | 544,80 | -0,87% | 20,00 |
| 22.09.2025 | 537,60 | 555,60 | 530,30 | 549,60 | 2,59% | - |
| 19.09.2025 | 534,40 | 537,10 | 522,20 | 535,70 | -0,83% | - |
| 18.09.2025 | 524,20 | 543,40 | 522,90 | 540,20 | 3,31% | - |
| 17.09.2025 | 522,10 | 527,60 | 517,50 | 522,90 | -1,95% | - |
| 16.09.2025 | 534,30 | 534,40 | 532,90 | 533,30 | 0,36% | - |
| 15.09.2025 | 536,90 | 537,80 | 523,90 | 531,40 | -1,72% | - |
| 12.09.2025 | 545,90 | 548,00 | 538,40 | 540,70 | -0,61% | - |
| 11.09.2025 | 542,60 | 552,10 | 541,70 | 544,00 | 1,30% | - |
| 10.09.2025 | 531,70 | 548,00 | 530,80 | 537,00 | 0,79% | 2,00 |
| 09.09.2025 | 539,20 | 547,80 | 527,40 | 532,80 | 0,87% | - |
| 08.09.2025 | 545,50 | 547,00 | 528,00 | 528,20 | -0,68% | - |
| 05.09.2025 | 548,20 | 550,10 | 521,10 | 531,80 | -3,31% | - |
| 04.09.2025 | 538,00 | 551,10 | 534,20 | 550,00 | 3,07% | - |
| 03.09.2025 | 531,60 | 538,10 | 530,60 | 533,60 | 0,49% | - |
| 02.09.2025 | 529,40 | 535,10 | 515,80 | 531,00 | 0,68% | 100,00 |
| 01.09.2025 | 529,10 | 530,30 | 527,40 | 527,40 | -0,57% | - |
| 29.08.2025 | 542,00 | 542,20 | 523,60 | 530,40 | -2,05% | - |
| 28.08.2025 | 536,80 | 543,90 | 533,90 | 541,50 | 0,61% | - |
| 27.08.2025 | 532,80 | 540,90 | 528,50 | 538,20 | 1,74% | - |
| 26.08.2025 | 523,30 | 532,30 | 521,50 | 529,00 | 0,90% | 20,00 |
| 25.08.2025 | 521,10 | 530,30 | 519,90 | 524,30 | 0,71% | - |
| 22.08.2025 | 527,30 | 533,40 | 519,60 | 520,60 | -0,99% | - |
| 21.08.2025 | 519,50 | 526,40 | 517,10 | 525,80 | 1,25% | - |
| 20.08.2025 | 520,50 | 521,30 | 506,10 | 519,30 | -0,35% | - |
| 19.08.2025 | 525,20 | 533,50 | 518,40 | 521,10 | -0,80% | - |
| 18.08.2025 | 518,10 | 525,50 | 515,90 | 525,30 | 1,55% | - |
| 15.08.2025 | 526,90 | 526,90 | 510,30 | 517,30 | -1,20% | - |
| 14.08.2025 | 526,30 | 530,30 | 518,50 | 523,60 | -0,61% | - |
| 13.08.2025 | 541,20 | 544,80 | 514,50 | 526,80 | -2,95% | - |
| 12.08.2025 | 529,40 | 543,00 | 528,90 | 542,80 | 2,47% | - |
| 11.08.2025 | 530,80 | 536,50 | 526,90 | 529,70 | -0,23% | - |
| 08.08.2025 | 532,00 | 539,80 | 525,00 | 530,90 | 0,17% | - |
| 07.08.2025 | 533,20 | 539,50 | 527,70 | 530,00 | -0,69% | 67,00 |
| 06.08.2025 | 542,20 | 542,80 | 529,10 | 533,70 | -1,15% | 6,00 |
| 05.08.2025 | 545,70 | 550,30 | 529,40 | 539,90 | -0,77% | - |
| 04.08.2025 | 541,80 | 548,40 | 536,40 | 544,10 | 0,67% | - |
| 01.08.2025 | 547,50 | 547,60 | 516,30 | 540,50 | -1,71% | - |
| 31.07.2025 | 560,30 | 580,50 | 539,60 | 549,90 | -1,72% | 2,00 |
| 30.07.2025 | 551,70 | 560,30 | 549,60 | 559,50 | 1,58% | - |
| 29.07.2025 | 546,50 | 552,20 | 544,80 | 550,80 | 1,05% | 24,00 |
| 28.07.2025 | 542,30 | 552,00 | 538,80 | 545,10 | 0,85% | 100,00 |
| 25.07.2025 | 495,80 | 542,30 | 493,10 | 540,50 | 9,79% | 2,00 |
| 24.07.2025 | 485,90 | 493,30 | 483,55 | 492,30 | 1,06% | - |
| 23.07.2025 | 477,95 | 489,90 | 477,30 | 487,15 | 2,32% | 26,00 |
| 22.07.2025 | 479,45 | 479,85 | 460,10 | 476,10 | -0,77% | - |
| 21.07.2025 | 486,55 | 488,55 | 477,35 | 479,80 | -1,41% | - |
| 18.07.2025 | 482,45 | 490,00 | 479,85 | 486,65 | 0,89% | - |
| 17.07.2025 | 476,15 | 492,00 | 476,15 | 482,35 | 1,39% | 20,00 |
| 16.07.2025 | 472,25 | 479,80 | 466,95 | 475,75 | 0,43% | - |
| 15.07.2025 | 476,75 | 482,35 | 470,55 | 473,70 | -0,61% | - |
| 14.07.2025 | 471,85 | 479,45 | 471,80 | 476,60 | 0,47% | - |
| 11.07.2025 | 466,70 | 476,30 | 464,60 | 474,35 | 1,05% | 30,00 |
| 10.07.2025 | 464,55 | 470,85 | 459,50 | 469,40 | 0,75% | - |
| 09.07.2025 | 463,90 | 467,80 | 461,80 | 465,90 | 0,84% | - |
| 08.07.2025 | 470,05 | 474,50 | 455,00 | 462,00 | -1,75% | - |
| 07.07.2025 | 465,50 | 472,40 | 462,75 | 470,25 | 1,92% | - |
| 04.07.2025 | 462,70 | 463,20 | 460,95 | 461,40 | -0,62% | - |