306,850€
-4,29%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 319,15 | 321,65 | 293,05 | 308,55 | -4,15% | - |
| 03.04.2025 | 341,35 | 342,20 | 317,40 | 321,90 | -9,27% | 495,00 |
| 02.04.2025 | 347,40 | 354,80 | 337,60 | 354,80 | 2,00% | - |
| 01.04.2025 | 341,05 | 349,90 | 338,55 | 347,85 | 1,80% | - |
| 31.03.2025 | 342,00 | 342,05 | 326,15 | 341,70 | 1,68% | - |
| 28.03.2025 | 350,70 | 363,90 | 335,90 | 336,05 | -6,96% | - |
| 27.03.2025 | 365,20 | 365,80 | 343,70 | 361,20 | -1,35% | - |
| 26.03.2025 | 381,65 | 384,75 | 361,85 | 366,15 | -2,45% | - |
| 25.03.2025 | 382,20 | 383,90 | 372,85 | 375,35 | 0,28% | - |
| 24.03.2025 | 367,65 | 384,55 | 367,45 | 374,30 | 2,46% | - |
| 21.03.2025 | 368,40 | 369,00 | 360,85 | 365,30 | 1,01% | 1,00 |
| 20.03.2025 | 366,85 | 375,10 | 361,40 | 361,65 | 0,14% | - |
| 19.03.2025 | 354,00 | 369,35 | 353,70 | 361,15 | 1,19% | - |
| 18.03.2025 | 361,10 | 361,70 | 351,25 | 356,90 | -1,71% | 10,00 |
| 17.03.2025 | 355,60 | 365,35 | 353,80 | 363,10 | 3,91% | - |
| 14.03.2025 | 345,30 | 358,90 | 342,95 | 349,45 | 0,39% | - |
| 13.03.2025 | 351,25 | 353,50 | 340,05 | 348,10 | -0,29% | - |
| 12.03.2025 | 342,50 | 357,75 | 342,05 | 349,10 | 1,62% | - |
| 11.03.2025 | 333,40 | 348,30 | 330,00 | 343,55 | -0,20% | - |
| 10.03.2025 | 345,20 | 345,70 | 328,00 | 344,25 | -0,58% | 35,00 |
| 07.03.2025 | 346,60 | 352,50 | 334,70 | 346,25 | -0,32% | 15,00 |
| 06.03.2025 | 363,45 | 363,55 | 342,55 | 347,35 | -4,50% | 31,00 |
| 05.03.2025 | 366,80 | 367,60 | 358,00 | 363,70 | -0,66% | - |
| 04.03.2025 | 378,05 | 378,05 | 357,60 | 366,10 | -3,07% | - |
| 03.03.2025 | 393,20 | 396,50 | 375,50 | 377,70 | -4,05% | 27,00 |
| 28.02.2025 | 387,60 | 393,90 | 380,40 | 393,65 | 1,69% | - |
| 27.02.2025 | 402,60 | 408,05 | 385,90 | 387,10 | -3,60% | - |
| 26.02.2025 | 380,15 | 413,30 | 379,05 | 401,55 | 6,06% | 7,00 |
| 25.02.2025 | 373,75 | 380,65 | 366,80 | 378,60 | 1,31% | - |
| 24.02.2025 | 386,75 | 389,25 | 371,30 | 373,70 | -3,22% | - |
| 21.02.2025 | 404,75 | 410,85 | 385,05 | 386,15 | -4,42% | 93,00 |
| 20.02.2025 | 416,30 | 417,95 | 398,80 | 404,00 | -3,13% | - |
| 19.02.2025 | 415,25 | 418,85 | 411,55 | 417,05 | 0,40% | - |
| 18.02.2025 | 408,35 | 415,75 | 404,60 | 415,40 | 1,86% | 31,00 |
| 17.02.2025 | 406,90 | 408,10 | 406,75 | 407,80 | 0,36% | - |
| 14.02.2025 | 409,30 | 409,30 | 402,25 | 406,35 | -0,59% | 20,00 |
| 13.02.2025 | 416,75 | 421,40 | 403,35 | 408,75 | -1,98% | 66,00 |
| 12.02.2025 | 430,40 | 431,55 | 414,55 | 417,00 | -3,17% | - |
| 11.02.2025 | 451,55 | 452,15 | 427,85 | 430,65 | -4,93% | - |
| 10.02.2025 | 448,50 | 455,25 | 447,30 | 453,00 | 1,39% | - |
| 07.02.2025 | 450,00 | 454,45 | 444,75 | 446,80 | -0,58% | - |
| 06.02.2025 | 440,35 | 450,50 | 440,35 | 449,40 | 2,35% | - |
| 05.02.2025 | 427,30 | 444,45 | 426,00 | 439,10 | 2,43% | - |
| 04.02.2025 | 434,80 | 437,70 | 426,00 | 428,70 | -1,79% | - |
| 03.02.2025 | 431,10 | 440,50 | 423,80 | 436,50 | 1,05% | - |
| 31.01.2025 | 432,65 | 440,55 | 426,35 | 431,95 | 0,10% | 50,00 |
| 30.01.2025 | 422,95 | 436,50 | 420,60 | 431,50 | 2,24% | - |
| 29.01.2025 | 419,75 | 432,85 | 419,40 | 422,05 | 0,52% | - |
| 28.01.2025 | 410,50 | 428,15 | 410,50 | 419,85 | 2,45% | - |
| 27.01.2025 | 504,40 | 504,40 | 408,40 | 409,80 | -19,14% | 4,00 |
| 24.01.2025 | 508,20 | 510,60 | 497,55 | 506,80 | -0,72% | 26,00 |
| 23.01.2025 | 514,60 | 516,30 | 503,00 | 510,50 | -0,84% | - |
| 22.01.2025 | 506,50 | 524,10 | 504,90 | 514,80 | 1,74% | 200,00 |
| 21.01.2025 | 489,55 | 506,00 | 488,90 | 506,00 | 3,69% | 18,00 |
| 20.01.2025 | 491,40 | 491,90 | 487,50 | 488,00 | -1,03% | - |
| 17.01.2025 | 497,25 | 502,25 | 489,35 | 493,10 | -0,68% | - |
| 16.01.2025 | 488,20 | 501,60 | 486,20 | 496,50 | 1,78% | 30,00 |
| 15.01.2025 | 479,15 | 492,95 | 477,95 | 487,80 | 1,86% | - |
| 14.01.2025 | 456,80 | 480,15 | 456,35 | 478,90 | 4,63% | 6,00 |
| 13.01.2025 | 456,25 | 461,40 | 448,20 | 457,70 | 0,45% | 210,00 |
| 10.01.2025 | 461,90 | 463,70 | 451,80 | 455,65 | -1,24% | - |
| 09.01.2025 | 461,30 | 462,15 | 460,35 | 461,35 | 0,09% | - |
| 08.01.2025 | 454,90 | 461,30 | 448,80 | 460,95 | 1,51% | 40,00 |
| 07.01.2025 | 460,05 | 462,55 | 439,35 | 454,10 | -1,37% | - |
| 06.01.2025 | 459,25 | 468,15 | 455,55 | 460,40 | 0,15% | 9,00 |
| 03.01.2025 | 446,65 | 459,70 | 444,95 | 459,70 | 3,15% | - |
| 02.01.2025 | 438,70 | 452,20 | 438,35 | 445,65 | 1,76% | - |
| 30.12.2024 | 439,05 | 442,35 | 437,95 | 437,95 | -0,53% | - |
| 27.12.2024 | 447,80 | 448,55 | 436,35 | 440,30 | -1,18% | 11,00 |
| 23.12.2024 | 447,65 | 448,65 | 440,45 | 445,55 | -0,28% | 10,00 |
| 20.12.2024 | 447,50 | 451,50 | 439,45 | 446,80 | -0,17% | - |
| 19.12.2024 | 448,00 | 458,15 | 445,25 | 447,55 | -0,13% | 68,00 |
| 18.12.2024 | 454,55 | 467,65 | 448,15 | 448,15 | -1,43% | 25,00 |
| 17.12.2024 | 460,35 | 460,80 | 448,25 | 454,65 | -1,33% | - |
| 16.12.2024 | 456,80 | 463,50 | 455,05 | 460,80 | 0,95% | - |
| 13.12.2024 | 458,95 | 461,20 | 454,15 | 456,45 | -0,45% | 370,00 |
| 12.12.2024 | 456,55 | 460,85 | 454,25 | 458,50 | 0,07% | - |
| 11.12.2024 | 450,60 | 460,20 | 450,50 | 458,20 | 1,71% | 17,00 |
| 10.12.2024 | 453,15 | 460,50 | 449,90 | 450,50 | -0,71% | - |
| 09.12.2024 | 482,30 | 482,40 | 442,45 | 453,70 | -5,83% | - |
| 06.12.2024 | 485,40 | 487,80 | 478,00 | 481,80 | -0,64% | - |
| 05.12.2024 | 489,60 | 491,30 | 480,65 | 484,90 | -0,95% | - |
| 04.12.2024 | 485,85 | 489,55 | 481,50 | 489,55 | 0,98% | 11,00 |
| 03.12.2024 | 481,80 | 484,80 | 476,20 | 484,80 | 0,70% | - |
| 02.12.2024 | 484,60 | 491,85 | 481,10 | 481,45 | -1,98% | 26,00 |
| 29.11.2024 | 482,95 | 496,50 | 477,65 | 491,20 | 1,48% | - |
| 28.11.2024 | 482,05 | 486,25 | 481,55 | 484,05 | 0,69% | - |
| 27.11.2024 | 491,55 | 495,45 | 478,15 | 480,75 | -2,19% | - |
| 26.11.2024 | 487,80 | 499,40 | 484,10 | 491,50 | 0,99% | 30,00 |
| 25.11.2024 | 485,95 | 488,70 | 479,30 | 486,70 | 0,41% | 410,00 |
| 22.11.2024 | 503,00 | 509,00 | 478,90 | 484,70 | -3,60% | 10,00 |
| 21.11.2024 | 489,00 | 508,20 | 488,30 | 502,80 | 2,78% | 55,00 |
| 20.11.2024 | 486,55 | 491,35 | 483,00 | 489,20 | 0,87% | 90,00 |
| 19.11.2024 | 473,00 | 485,00 | 467,70 | 485,00 | 2,61% | 20,00 |
| 18.11.2024 | 473,55 | 478,25 | 470,90 | 472,65 | -0,25% | 35,00 |
| 15.11.2024 | 470,05 | 478,70 | 467,65 | 473,85 | 0,08% | - |
| 14.11.2024 | 473,80 | 478,30 | 465,80 | 473,45 | 0,01% | - |
| 13.11.2024 | 484,85 | 487,35 | 472,30 | 473,40 | -2,21% | - |
| 12.11.2024 | 488,90 | 493,60 | 482,10 | 484,10 | -0,90% | 8,00 |
| 11.11.2024 | 480,35 | 492,65 | 480,25 | 488,50 | 1,78% | - |