607,700€
-1,89%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 621,00 | 621,30 | 604,30 | 607,70 | -1,95% | 286,00 |
| 05.03.2026 | 637,70 | 639,20 | 607,90 | 619,80 | -2,61% | - |
| 04.03.2026 | 630,40 | 645,20 | 629,80 | 636,40 | 0,43% | - |
| 03.03.2026 | 625,00 | 639,60 | 615,80 | 633,70 | 0,64% | - |
| 02.03.2026 | 607,40 | 640,80 | 603,20 | 629,70 | 2,67% | - |
| 27.02.2026 | 633,40 | 636,30 | 603,10 | 613,30 | -3,02% | 278,00 |
| 26.02.2026 | 677,50 | 698,00 | 606,10 | 632,40 | -6,85% | 356,00 |
| 25.02.2026 | 683,70 | 696,70 | 676,80 | 678,90 | -0,98% | - |
| 24.02.2026 | 686,30 | 691,90 | 674,60 | 685,60 | 0,34% | 84,00 |
| 23.02.2026 | 684,60 | 689,40 | 675,80 | 683,30 | -0,91% | - |
| 20.02.2026 | 685,70 | 697,10 | 679,60 | 689,60 | 1,00% | 240,00 |
| 19.02.2026 | 664,80 | 685,40 | 660,70 | 682,80 | 2,74% | - |
| 18.02.2026 | 674,50 | 681,80 | 662,80 | 664,60 | -1,28% | 378,00 |
| 17.02.2026 | 681,80 | 684,40 | 668,10 | 673,20 | -1,59% | 2.303,00 |
| 16.02.2026 | 676,00 | 687,00 | 669,90 | 684,10 | 1,44% | - |
| 13.02.2026 | 659,20 | 680,60 | 656,10 | 674,40 | 2,15% | 508,00 |
| 12.02.2026 | 682,00 | 701,10 | 658,90 | 660,20 | -3,00% | 2.120,00 |
| 11.02.2026 | 655,10 | 688,30 | 653,40 | 680,60 | 3,96% | - |
| 10.02.2026 | 651,60 | 666,00 | 646,40 | 654,70 | 0,46% | - |
| 09.02.2026 | 645,40 | 660,80 | 639,00 | 651,70 | 1,07% | - |
| 06.02.2026 | 607,30 | 648,10 | 606,50 | 644,80 | 6,26% | 1.840,00 |
| 05.02.2026 | 601,80 | 615,10 | 590,00 | 606,80 | 0,83% | - |
| 04.02.2026 | 630,50 | 633,60 | 583,40 | 601,80 | -4,17% | 80,00 |
| 03.02.2026 | 621,20 | 632,20 | 615,70 | 628,00 | 1,24% | - |
| 02.02.2026 | 603,40 | 620,30 | 599,90 | 620,30 | 1,94% | - |
| 30.01.2026 | 609,20 | 613,80 | 598,40 | 608,50 | -0,29% | 51,00 |
| 29.01.2026 | 610,90 | 624,10 | 602,60 | 610,30 | 0,38% | - |
| 28.01.2026 | 598,20 | 616,40 | 590,90 | 608,00 | 2,18% | - |
| 27.01.2026 | 596,90 | 600,70 | 589,50 | 595,00 | 0,02% | - |
| 26.01.2026 | 579,00 | 596,80 | 579,00 | 594,90 | 1,35% | - |
| 23.01.2026 | 599,30 | 599,90 | 584,80 | 587,00 | -1,68% | - |
| 22.01.2026 | 607,50 | 615,40 | 589,00 | 597,00 | -1,52% | - |
| 21.01.2026 | 587,90 | 608,40 | 582,30 | 606,20 | 3,29% | 2.160,00 |
| 20.01.2026 | 595,40 | 595,60 | 581,90 | 586,90 | -1,59% | - |
| 19.01.2026 | 596,90 | 599,00 | 594,60 | 596,40 | -1,06% | 216,00 |
| 16.01.2026 | 590,60 | 610,70 | 588,60 | 602,80 | 2,57% | 129,00 |
| 15.01.2026 | 567,90 | 594,60 | 567,60 | 587,70 | 3,60% | - |
| 14.01.2026 | 574,40 | 577,00 | 550,40 | 567,30 | -1,44% | - |
| 13.01.2026 | 566,20 | 575,90 | 564,70 | 575,60 | 1,61% | - |
| 12.01.2026 | 548,80 | 569,40 | 547,60 | 566,50 | 2,26% | - |
| 09.01.2026 | 543,50 | 560,30 | 536,50 | 554,00 | 2,61% | - |
| 08.01.2026 | 555,60 | 560,10 | 530,70 | 539,90 | -3,12% | - |
| 07.01.2026 | 561,30 | 563,40 | 554,40 | 557,30 | -0,59% | - |
| 06.01.2026 | 557,70 | 565,70 | 537,00 | 560,60 | 0,90% | 40,00 |
| 05.01.2026 | 547,80 | 565,70 | 547,00 | 555,60 | 2,21% | - |
| 02.01.2026 | 522,50 | 545,90 | 522,30 | 543,60 | 3,35% | - |
| 30.12.2025 | 528,80 | 530,50 | 526,00 | 526,00 | -0,98% | - |
| 29.12.2025 | 531,30 | 533,80 | 527,70 | 531,20 | -0,15% | - |
| 23.12.2025 | 527,60 | 533,20 | 525,40 | 532,00 | 0,87% | 12,00 |
| 22.12.2025 | 523,40 | 534,30 | 522,30 | 527,40 | 1,00% | 2,00 |
| 19.12.2025 | 523,20 | 531,50 | 520,90 | 522,20 | 0,04% | - |
| 18.12.2025 | 509,00 | 527,00 | 508,40 | 522,00 | 3,00% | - |
| 17.12.2025 | 534,20 | 535,20 | 505,80 | 506,80 | -4,93% | - |
| 16.12.2025 | 528,30 | 534,30 | 526,10 | 533,10 | -0,63% | - |
| 15.12.2025 | 533,10 | 537,80 | 527,10 | 536,50 | 1,74% | - |
| 12.12.2025 | 544,80 | 545,80 | 515,80 | 527,30 | -1,79% | - |
| 11.12.2025 | 532,00 | 538,70 | 526,90 | 536,90 | -0,74% | - |
| 10.12.2025 | 536,40 | 547,40 | 525,10 | 540,90 | 0,69% | - |
| 09.12.2025 | 540,80 | 547,20 | 535,80 | 537,20 | -1,18% | - |
| 08.12.2025 | 535,60 | 554,80 | 535,00 | 543,60 | 1,19% | - |
| 05.12.2025 | 546,20 | 546,80 | 535,10 | 537,20 | 0,47% | - |
| 04.12.2025 | 525,40 | 538,30 | 521,50 | 534,70 | 2,63% | - |
| 03.12.2025 | 521,90 | 524,90 | 508,30 | 521,00 | -0,27% | - |
| 02.12.2025 | 523,00 | 531,30 | 519,60 | 522,40 | 0,00% | - |
| 01.12.2025 | 527,50 | 528,10 | 516,80 | 522,40 | -1,43% | 4,00 |
| 28.11.2025 | 528,00 | 534,60 | 524,60 | 530,00 | 0,59% | - |
| 27.11.2025 | 526,80 | 527,80 | 526,70 | 526,90 | -0,55% | - |
| 26.11.2025 | 524,90 | 535,60 | 523,70 | 529,80 | 1,46% | 38,00 |
| 25.11.2025 | 523,00 | 527,30 | 507,80 | 522,20 | -0,63% | - |
| 24.11.2025 | 506,70 | 532,90 | 504,40 | 525,50 | 4,49% | - |
| 21.11.2025 | 506,40 | 509,80 | 491,75 | 502,90 | -1,35% | - |
| 20.11.2025 | 533,50 | 543,20 | 509,80 | 509,80 | -4,46% | - |
| 19.11.2025 | 530,10 | 541,20 | 525,80 | 533,60 | -0,11% | - |
| 18.11.2025 | 523,10 | 535,90 | 520,30 | 534,20 | 1,44% | - |
| 17.11.2025 | 535,70 | 542,60 | 523,90 | 526,60 | -1,46% | - |
| 14.11.2025 | 528,70 | 542,20 | 517,60 | 534,40 | -0,28% | - |
| 13.11.2025 | 556,30 | 556,30 | 529,50 | 535,90 | -4,13% | - |
| 12.11.2025 | 554,90 | 566,50 | 554,20 | 559,00 | 1,08% | - |
| 11.11.2025 | 567,40 | 567,50 | 552,50 | 553,00 | -2,33% | - |
| 10.11.2025 | 565,70 | 576,00 | 559,20 | 566,20 | 2,09% | 70,00 |
| 07.11.2025 | 568,20 | 568,50 | 549,40 | 554,60 | -3,21% | - |
| 06.11.2025 | 586,40 | 587,40 | 565,80 | 573,00 | 0,76% | - |
| 05.11.2025 | 569,20 | 569,40 | 568,30 | 568,70 | -0,37% | - |
| 04.11.2025 | 579,00 | 580,70 | 563,30 | 570,80 | -2,59% | - |
| 03.11.2025 | 586,10 | 592,20 | 583,20 | 586,00 | -0,07% | - |
| 31.10.2025 | 563,80 | 587,50 | 562,00 | 586,40 | 6,46% | - |
| 30.10.2025 | 675,80 | 683,00 | 546,90 | 550,80 | -18,38% | 86,00 |
| 29.10.2025 | 648,00 | 675,00 | 645,50 | 674,80 | 4,52% | - |
| 28.10.2025 | 646,70 | 658,60 | 640,60 | 645,60 | 0,12% | - |
| 27.10.2025 | 651,50 | 657,00 | 638,80 | 644,80 | -0,08% | - |
| 24.10.2025 | 625,50 | 646,90 | 625,50 | 645,30 | 8,64% | - |
| 23.10.2025 | 572,50 | 601,40 | 568,40 | 594,00 | 3,76% | 23,00 |
| 22.10.2025 | 595,10 | 603,60 | 556,20 | 572,50 | -3,91% | - |
| 21.10.2025 | 601,90 | 606,10 | 585,60 | 595,80 | -0,98% | - |
| 20.10.2025 | 592,30 | 604,80 | 591,90 | 601,70 | 2,33% | - |
| 17.10.2025 | 582,80 | 593,00 | 575,40 | 588,00 | -0,37% | - |
| 16.10.2025 | 592,80 | 601,60 | 586,40 | 590,20 | 0,00% | - |
| 15.10.2025 | 581,80 | 595,30 | 581,20 | 590,20 | 2,00% | 6,00 |
| 14.10.2025 | 580,60 | 586,40 | 572,10 | 578,60 | -0,89% | - |
| 13.10.2025 | 577,40 | 593,70 | 577,00 | 583,80 | 1,67% | 32,00 |