562,300€
0,99%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |