421,600€
1,59%
Echtzeit-Aktienkurs EMCOR Group
Bid:
Ask:
Aktienkurse zur EMCOR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.03.2025 | 381,65 | 384,75 | 361,85 | 366,15 | -2,45% | - |
| 25.03.2025 | 382,20 | 383,90 | 372,85 | 375,35 | 0,28% | - |
| 24.03.2025 | 367,65 | 384,55 | 367,45 | 374,30 | 2,46% | - |
| 21.03.2025 | 368,40 | 369,00 | 360,85 | 365,30 | 1,01% | 1,00 |
| 20.03.2025 | 366,85 | 375,10 | 361,40 | 361,65 | 0,14% | - |
| 19.03.2025 | 354,00 | 369,35 | 353,70 | 361,15 | 1,19% | - |
| 18.03.2025 | 361,10 | 361,70 | 351,25 | 356,90 | -1,71% | 10,00 |
| 17.03.2025 | 355,60 | 365,35 | 353,80 | 363,10 | 3,91% | - |
| 14.03.2025 | 345,30 | 358,90 | 342,95 | 349,45 | 0,39% | - |
| 13.03.2025 | 351,25 | 353,50 | 340,05 | 348,10 | -0,29% | - |
| 12.03.2025 | 342,50 | 357,75 | 342,05 | 349,10 | 1,62% | - |
| 11.03.2025 | 333,40 | 348,30 | 330,00 | 343,55 | -0,20% | - |
| 10.03.2025 | 345,20 | 345,70 | 328,00 | 344,25 | -0,58% | 35,00 |
| 07.03.2025 | 346,60 | 352,50 | 334,70 | 346,25 | -0,32% | 15,00 |
| 06.03.2025 | 363,45 | 363,55 | 342,55 | 347,35 | -4,50% | 31,00 |
| 05.03.2025 | 366,80 | 367,60 | 358,00 | 363,70 | -0,66% | - |
| 04.03.2025 | 378,05 | 378,05 | 357,60 | 366,10 | -3,07% | - |
| 03.03.2025 | 393,20 | 396,50 | 375,50 | 377,70 | -4,05% | 27,00 |
| 28.02.2025 | 387,60 | 393,90 | 380,40 | 393,65 | 1,69% | - |
| 27.02.2025 | 402,60 | 408,05 | 385,90 | 387,10 | -3,60% | - |
| 26.02.2025 | 380,15 | 413,30 | 379,05 | 401,55 | 6,06% | 7,00 |
| 25.02.2025 | 373,75 | 380,65 | 366,80 | 378,60 | 1,31% | - |
| 24.02.2025 | 386,75 | 389,25 | 371,30 | 373,70 | -3,22% | - |
| 21.02.2025 | 404,75 | 410,85 | 385,05 | 386,15 | -4,42% | 93,00 |
| 20.02.2025 | 416,30 | 417,95 | 398,80 | 404,00 | -3,13% | - |
| 19.02.2025 | 415,25 | 418,85 | 411,55 | 417,05 | 0,40% | - |
| 18.02.2025 | 408,35 | 415,75 | 404,60 | 415,40 | 1,86% | 31,00 |
| 17.02.2025 | 406,90 | 408,10 | 406,75 | 407,80 | 0,36% | - |
| 14.02.2025 | 409,30 | 409,30 | 402,25 | 406,35 | -0,59% | 20,00 |
| 13.02.2025 | 416,75 | 421,40 | 403,35 | 408,75 | -1,98% | 66,00 |
| 12.02.2025 | 430,40 | 431,55 | 414,55 | 417,00 | -3,17% | - |
| 11.02.2025 | 451,55 | 452,15 | 427,85 | 430,65 | -4,93% | - |
| 10.02.2025 | 448,50 | 455,25 | 447,30 | 453,00 | 1,39% | - |
| 07.02.2025 | 450,00 | 454,45 | 444,75 | 446,80 | -0,58% | - |
| 06.02.2025 | 440,35 | 450,50 | 440,35 | 449,40 | 2,35% | - |
| 05.02.2025 | 427,30 | 444,45 | 426,00 | 439,10 | 2,43% | - |
| 04.02.2025 | 434,80 | 437,70 | 426,00 | 428,70 | -1,79% | - |
| 03.02.2025 | 431,10 | 440,50 | 423,80 | 436,50 | 1,05% | - |
| 31.01.2025 | 432,65 | 440,55 | 426,35 | 431,95 | 0,10% | 50,00 |
| 30.01.2025 | 422,95 | 436,50 | 420,60 | 431,50 | 2,24% | - |
| 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 |