421,500€
0,86%
Echtzeit-Aktienkurs EMCOR Group
Bid:
Ask:
Aktienkurse zur EMCOR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |