502,000€
3,48%
Echtzeit-Aktienkurs EMCOR Group
Bid:
Ask:
Aktienkurse zur EMCOR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 470,75 | 484,90 | 470,00 | 479,95 | 2,82% | - |
| 07.11.2024 | 467,80 | 470,95 | 464,45 | 466,80 | -0,16% | 33,00 |
| 06.11.2024 | 450,85 | 469,80 | 450,85 | 467,55 | 7,32% | - |
| 05.11.2024 | 424,55 | 435,70 | 423,25 | 435,65 | 2,67% | - |
| 04.11.2024 | 415,95 | 430,25 | 414,00 | 424,30 | 0,35% | - |
| 01.11.2024 | 410,30 | 519,35 | 406,25 | 422,80 | 15,47% | - |
| 31.10.2024 | 397,50 | 419,40 | 366,15 | 366,15 | -11,40% | - |
| 30.10.2024 | 403,25 | 413,25 | 397,55 | 413,25 | 6,47% | - |
| 29.10.2024 | 399,20 | 408,65 | 388,15 | 388,15 | -4,77% | - |
| 28.10.2024 | 398,50 | 407,60 | 396,45 | 407,60 | 2,76% | - |
| 25.10.2024 | 412,10 | 415,40 | 390,75 | 396,65 | -3,68% | - |
| 24.10.2024 | 412,75 | 414,25 | 409,15 | 411,80 | -0,36% | - |
| 23.10.2024 | 413,40 | 417,80 | 410,10 | 413,30 | -0,46% | - |
| 22.10.2024 | 419,85 | 420,65 | 411,65 | 415,20 | -1,32% | 40,00 |
| 21.10.2024 | 417,65 | 423,65 | 415,05 | 420,75 | 0,77% | - |
| 18.10.2024 | 418,35 | 419,85 | 409,75 | 417,55 | -0,37% | - |
| 17.10.2024 | 412,50 | 421,35 | 412,20 | 419,10 | 1,71% | - |
| 16.10.2024 | 408,20 | 416,65 | 407,30 | 412,05 | 0,80% | - |
| 15.10.2024 | 415,70 | 416,00 | 405,75 | 408,80 | -1,59% | - |
| 14.10.2024 | 412,15 | 416,70 | 411,50 | 415,40 | 0,84% | 10,00 |
| 11.10.2024 | 404,10 | 412,45 | 402,60 | 411,95 | 1,89% | - |
| 10.10.2024 | 408,25 | 408,90 | 398,10 | 404,30 | -1,10% | - |
| 09.10.2024 | 400,30 | 409,45 | 399,95 | 408,80 | 2,05% | - |
| 08.10.2024 | 400,95 | 406,00 | 400,05 | 400,60 | -0,53% | - |
| 07.10.2024 | 397,35 | 404,70 | 395,20 | 402,75 | 2,48% | - |
| 04.10.2024 | 391,10 | 401,50 | 390,60 | 393,00 | 0,51% | 30,00 |
| 03.10.2024 | 389,20 | 391,65 | 386,55 | 391,00 | 0,51% | - |
| 02.10.2024 | 385,90 | 392,80 | 383,90 | 389,00 | 0,57% | - |
| 01.10.2024 | 386,15 | 388,75 | 379,60 | 386,80 | 0,03% | - |
| 30.09.2024 | 382,35 | 387,30 | 379,25 | 386,70 | 1,05% | - |
| 27.09.2024 | 385,45 | 386,50 | 378,75 | 382,70 | -0,25% | 126,00 |
| 26.09.2024 | 392,55 | 397,50 | 383,10 | 383,65 | -1,97% | - |
| 25.09.2024 | 386,15 | 396,40 | 386,10 | 391,35 | 0,93% | - |
| 24.09.2024 | 390,95 | 391,75 | 383,15 | 387,75 | -1,02% | - |
| 23.09.2024 | 391,30 | 396,60 | 391,00 | 391,75 | 0,41% | 200,00 |
| 20.09.2024 | 385,05 | 391,10 | 383,35 | 390,15 | 1,25% | 12,00 |
| 19.09.2024 | 369,30 | 387,50 | 368,80 | 385,35 | 4,62% | - |
| 18.09.2024 | 368,50 | 374,25 | 364,95 | 368,35 | 0,00% | - |
| 17.09.2024 | 362,05 | 369,50 | 361,90 | 368,35 | 1,80% | - |
| 16.09.2024 | 357,15 | 362,55 | 354,95 | 361,85 | 1,17% | - |
| 13.09.2024 | 350,40 | 361,35 | 350,30 | 357,65 | 1,97% | - |
| 12.09.2024 | 350,40 | 357,20 | 347,35 | 350,75 | 0,42% | - |
| 11.09.2024 | 334,65 | 349,30 | 330,85 | 349,30 | 3,71% | - |
| 10.09.2024 | 329,20 | 337,20 | 328,90 | 336,80 | 2,14% | - |
| 09.09.2024 | 319,55 | 331,60 | 319,50 | 329,75 | 3,55% | - |
| 06.09.2024 | 318,25 | 325,10 | 316,00 | 318,45 | 0,03% | - |
| 05.09.2024 | 321,50 | 322,25 | 315,55 | 318,35 | -1,07% | - |
| 04.09.2024 | 323,35 | 326,45 | 319,55 | 321,80 | -0,85% | 62,00 |
| 03.09.2024 | 348,75 | 353,60 | 323,85 | 324,55 | -7,01% | - |
| 02.09.2024 | 355,60 | 355,60 | 348,00 | 349,00 | -1,86% | 15,00 |
| 30.08.2024 | 348,20 | 355,75 | 347,70 | 355,60 | 2,74% | - |
| 29.08.2024 | 341,90 | 353,95 | 341,85 | 346,10 | 1,17% | - |
| 28.08.2024 | 341,85 | 344,25 | 339,25 | 342,10 | 0,47% | - |
| 27.08.2024 | 338,05 | 343,60 | 334,70 | 340,50 | 0,74% | - |
| 26.08.2024 | 341,85 | 345,90 | 335,40 | 338,00 | -1,11% | - |
| 23.08.2024 | 335,65 | 342,10 | 335,65 | 341,80 | 1,85% | - |
| 22.08.2024 | 334,85 | 340,10 | 333,80 | 335,60 | 0,33% | - |
| 21.08.2024 | 330,60 | 334,80 | 325,45 | 334,50 | 1,29% | - |
| 20.08.2024 | 332,70 | 335,25 | 325,25 | 330,25 | -0,65% | - |
| 19.08.2024 | 331,75 | 334,00 | 327,00 | 332,40 | 0,03% | - |
| 16.08.2024 | 339,55 | 339,65 | 330,70 | 332,30 | -2,06% | - |
| 15.08.2024 | 332,55 | 341,65 | 332,00 | 339,30 | 2,29% | - |
| 14.08.2024 | 329,20 | 334,00 | 327,20 | 331,70 | 0,96% | - |
| 13.08.2024 | 324,20 | 329,85 | 323,20 | 328,55 | 1,11% | - |
| 12.08.2024 | 325,90 | 328,45 | 322,55 | 324,95 | -0,15% | - |
| 09.08.2024 | 327,10 | 329,95 | 323,35 | 325,45 | -0,46% | - |
| 08.08.2024 | 317,70 | 327,60 | 316,55 | 326,95 | 2,64% | - |
| 07.08.2024 | 323,15 | 331,25 | 314,05 | 318,55 | -0,56% | - |
| 06.08.2024 | 312,40 | 325,70 | 309,40 | 320,35 | 3,16% | - |
| 05.08.2024 | 316,55 | 317,65 | 292,05 | 310,55 | -2,97% | 3,00 |
| 02.08.2024 | 337,15 | 337,30 | 313,30 | 320,05 | -5,67% | - |
| 01.08.2024 | 346,70 | 355,35 | 334,55 | 339,30 | -2,16% | - |
| 31.07.2024 | 331,35 | 351,90 | 331,00 | 346,80 | 4,60% | - |
| 30.07.2024 | 335,45 | 342,55 | 328,50 | 331,55 | -1,18% | - |
| 29.07.2024 | 336,40 | 347,05 | 335,25 | 335,50 | 0,03% | - |
| 26.07.2024 | 320,20 | 338,60 | 320,05 | 335,40 | 4,99% | - |
| 25.07.2024 | 329,20 | 368,95 | 319,05 | 319,45 | -2,95% | 210,00 |
| 24.07.2024 | 348,80 | 348,80 | 327,85 | 329,15 | -5,85% | - |
| 23.07.2024 | 344,65 | 353,55 | 342,70 | 349,60 | 1,30% | - |
| 22.07.2024 | 333,95 | 345,35 | 333,95 | 345,10 | 3,29% | - |
| 19.07.2024 | 335,25 | 337,70 | 331,40 | 334,10 | -0,21% | - |
| 18.07.2024 | 330,80 | 343,35 | 326,75 | 334,80 | 1,33% | - |
| 17.07.2024 | 358,35 | 358,35 | 330,40 | 330,40 | -7,81% | - |
| 16.07.2024 | 349,60 | 358,85 | 348,50 | 358,40 | 2,65% | - |
| 15.07.2024 | 346,00 | 352,00 | 345,10 | 349,15 | 1,11% | - |
| 12.07.2024 | 346,05 | 350,80 | 340,90 | 345,30 | -0,09% | - |
| 11.07.2024 | 344,00 | 347,85 | 341,15 | 345,60 | 0,49% | - |
| 10.07.2024 | 335,90 | 344,70 | 335,65 | 343,90 | 2,20% | - |
| 09.07.2024 | 336,45 | 340,20 | 335,15 | 336,50 | 0,12% | - |
| 08.07.2024 | 334,05 | 341,05 | 333,25 | 336,10 | 0,51% | - |
| 05.07.2024 | 342,50 | 343,90 | 332,75 | 334,40 | -1,99% | - |