518,100€
0,15%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 518,10 | 518,10 | 515,90 | 517,90 | 0,12% | - |
| 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% | - |
| 03.07.2025 | 449,20 | 468,10 | 448,70 | 464,30 | 1,32% | - |
| 02.07.2025 | 451,10 | 458,65 | 447,95 | 458,25 | 1,61% | - |
| 01.07.2025 | 453,40 | 455,25 | 438,85 | 451,00 | -0,73% | - |
| 30.06.2025 | 455,40 | 457,75 | 448,15 | 454,30 | 0,17% | - |
| 27.06.2025 | 438,20 | 453,85 | 436,40 | 453,55 | 3,86% | - |
| 26.06.2025 | 430,80 | 438,20 | 429,10 | 436,70 | 1,30% | - |
| 25.06.2025 | 431,30 | 434,55 | 429,65 | 431,10 | -0,05% | - |
| 24.06.2025 | 429,20 | 433,45 | 426,50 | 431,30 | 0,98% | - |
| 23.06.2025 | 421,35 | 428,80 | 421,15 | 427,10 | 1,42% | - |
| 20.06.2025 | 424,85 | 427,30 | 416,00 | 421,10 | -0,58% | - |
| 19.06.2025 | 422,45 | 424,95 | 420,95 | 423,55 | 0,15% | - |
| 18.06.2025 | 418,15 | 429,30 | 417,75 | 422,90 | 0,83% | - |
| 17.06.2025 | 418,65 | 423,15 | 414,35 | 419,40 | -0,21% | 3,00 |
| 16.06.2025 | 414,25 | 422,65 | 413,75 | 420,30 | 1,58% | - |
| 13.06.2025 | 406,80 | 416,35 | 405,50 | 413,75 | 0,79% | - |
| 12.06.2025 | 407,90 | 411,05 | 402,90 | 410,50 | -0,13% | - |
| 11.06.2025 | 406,95 | 411,65 | 404,90 | 411,05 | 0,76% | - |
| 10.06.2025 | 414,70 | 416,85 | 398,65 | 407,95 | -1,60% | - |
| 09.06.2025 | 427,50 | 429,60 | 413,25 | 414,60 | -3,46% | 12,00 |
| 06.06.2025 | 424,45 | 431,80 | 422,45 | 429,45 | 1,37% | - |
| 05.06.2025 | 420,80 | 427,30 | 417,45 | 423,65 | 0,08% | - |
| 04.06.2025 | 425,85 | 429,15 | 422,55 | 423,30 | -0,61% | 5,00 |
| 03.06.2025 | 409,80 | 427,60 | 408,50 | 425,90 | 3,75% | - |
| 02.06.2025 | 413,10 | 413,10 | 400,75 | 410,50 | -1,12% | - |
| 30.05.2025 | 413,60 | 415,85 | 409,15 | 415,15 | 0,65% | - |
| 29.05.2025 | 422,85 | 423,55 | 409,50 | 412,45 | -0,73% | - |
| 28.05.2025 | 419,75 | 420,85 | 414,05 | 415,50 | -1,02% | - |
| 27.05.2025 | 408,35 | 419,80 | 406,65 | 419,80 | 2,69% | - |
| 26.05.2025 | 408,65 | 409,90 | 408,15 | 408,80 | 0,32% | - |
| 23.05.2025 | 404,55 | 409,30 | 398,70 | 407,50 | 0,26% | - |
| 22.05.2025 | 409,00 | 410,80 | 399,50 | 406,45 | -0,81% | - |
| 21.05.2025 | 415,45 | 419,85 | 408,65 | 409,75 | -2,22% | - |
| 20.05.2025 | 416,85 | 425,00 | 415,95 | 419,05 | 0,24% | - |
| 19.05.2025 | 417,55 | 419,40 | 410,60 | 418,05 | -0,99% | - |
| 16.05.2025 | 414,05 | 423,50 | 413,50 | 422,25 | 1,65% | - |
| 15.05.2025 | 417,50 | 420,10 | 411,00 | 415,40 | -0,54% | - |
| 14.05.2025 | 422,50 | 426,65 | 417,25 | 417,65 | -1,05% | - |
| 13.05.2025 | 410,70 | 424,55 | 408,90 | 422,10 | 2,38% | - |
| 12.05.2025 | 395,80 | 417,85 | 395,30 | 412,30 | 5,66% | - |
| 09.05.2025 | 392,05 | 393,70 | 386,15 | 390,20 | -0,52% | - |
| 08.05.2025 | 386,20 | 398,95 | 385,65 | 392,25 | 2,14% | - |
| 07.05.2025 | 382,80 | 386,50 | 375,95 | 384,05 | 0,85% | - |
| 06.05.2025 | 384,25 | 386,35 | 378,25 | 380,80 | -1,24% | - |
| 05.05.2025 | 377,35 | 388,50 | 372,30 | 385,60 | 1,31% | - |
| 02.05.2025 | 364,15 | 383,95 | 361,55 | 380,60 | 7,73% | - |
| 30.04.2025 | 363,70 | 364,30 | 329,95 | 353,30 | -2,95% | - |
| 29.04.2025 | 360,55 | 364,55 | 355,35 | 364,05 | 1,36% | - |
| 28.04.2025 | 358,95 | 366,25 | 353,05 | 359,15 | -0,65% | - |
| 25.04.2025 | 353,65 | 365,45 | 350,25 | 361,50 | 2,66% | - |
| 24.04.2025 | 337,25 | 353,35 | 334,85 | 352,15 | 3,93% | - |
| 23.04.2025 | 332,10 | 350,10 | 331,15 | 338,85 | 3,78% | - |
| 22.04.2025 | 314,05 | 328,90 | 314,05 | 326,50 | -2,01% | - |
| 17.04.2025 | 338,95 | 340,15 | 329,50 | 333,20 | -0,83% | - |
| 16.04.2025 | 340,15 | 344,95 | 328,40 | 336,00 | -2,74% | - |
| 15.04.2025 | 339,15 | 351,65 | 338,65 | 345,45 | 1,63% | - |
| 14.04.2025 | 338,50 | 346,20 | 332,55 | 339,90 | 0,50% | - |
| 11.04.2025 | 335,90 | 342,90 | 323,95 | 338,20 | 0,93% | - |
| 10.04.2025 | 356,15 | 357,35 | 326,25 | 335,10 | -6,25% | - |
| 09.04.2025 | 314,25 | 362,80 | 313,55 | 357,45 | 10,31% | 4,00 |
| 08.04.2025 | 324,60 | 343,55 | 315,95 | 324,05 | 1,00% | - |
| 07.04.2025 | 301,70 | 330,15 | 296,45 | 320,85 | 2,69% | - |
| 04.04.2025 | 319,15 | 321,65 | 293,05 | 312,45 | -2,94% | - |
| 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% | - |