706,200€
1,15%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 703,70 | 708,80 | 701,80 | 706,90 | 1,51% | - |
| 30.07.2026 | 588,50 | 701,20 | 587,40 | 696,40 | 18,66% | 228,00 |
| 29.07.2026 | 619,10 | 623,30 | 584,10 | 586,90 | -5,52% | 926,00 |
| 28.07.2026 | 651,30 | 652,30 | 613,20 | 621,20 | -4,75% | 580,00 |
| 27.07.2026 | 664,90 | 673,70 | 638,70 | 652,20 | -0,40% | 726,00 |
| 24.07.2026 | 675,40 | 680,50 | 653,60 | 654,80 | -3,11% | 995,00 |
| 23.07.2026 | 660,40 | 679,20 | 658,80 | 675,80 | 1,96% | 36,00 |
| 22.07.2026 | 665,70 | 668,30 | 656,70 | 662,80 | -0,54% | 245,00 |
| 21.07.2026 | 660,10 | 675,10 | 656,40 | 666,40 | 2,46% | 1.124,00 |
| 20.07.2026 | 651,30 | 664,70 | 649,50 | 650,40 | 0,11% | 500,00 |
| 17.07.2026 | 650,00 | 652,10 | 628,40 | 649,70 | -1,04% | - |
| 16.07.2026 | 671,30 | 671,70 | 653,60 | 656,50 | -1,87% | - |
| 15.07.2026 | 678,70 | 685,00 | 655,30 | 669,00 | -1,04% | 56,00 |
| 14.07.2026 | 671,90 | 684,50 | 669,00 | 676,00 | 0,67% | 304,00 |
| 13.07.2026 | 681,80 | 686,00 | 666,50 | 671,50 | -1,93% | 5.148,00 |
| 10.07.2026 | 683,70 | 690,80 | 671,30 | 684,70 | -0,07% | 26,00 |
| 09.07.2026 | 675,30 | 695,80 | 672,70 | 685,20 | 1,69% | 45,00 |
| 08.07.2026 | 672,10 | 679,80 | 658,40 | 673,80 | -0,09% | 397,00 |
| 07.07.2026 | 686,70 | 689,80 | 654,90 | 674,40 | -2,03% | 128,00 |
| 06.07.2026 | 680,10 | 704,00 | 679,80 | 688,40 | 1,25% | 86,00 |
| 03.07.2026 | 679,20 | 681,90 | 677,90 | 679,90 | 0,38% | 86,00 |
| 02.07.2026 | 706,50 | 707,60 | 667,80 | 677,30 | -4,21% | 220,00 |
| 01.07.2026 | 727,20 | 735,50 | 700,70 | 707,10 | -2,68% | 65,00 |
| 30.06.2026 | 716,60 | 728,80 | 703,00 | 726,60 | 1,89% | 526,00 |
| 29.06.2026 | 708,20 | 724,30 | 703,20 | 713,10 | -4,23% | 161,00 |
| 26.06.2026 | 753,20 | 756,80 | 700,10 | 744,60 | -1,96% | 72,00 |
| 25.06.2026 | 749,70 | 770,90 | 749,60 | 759,50 | 1,70% | 100,00 |
| 24.06.2026 | 739,20 | 761,30 | 737,10 | 746,80 | 1,38% | 60,00 |
| 23.06.2026 | 753,60 | 754,90 | 734,80 | 736,60 | -3,32% | - |
| 22.06.2026 | 725,40 | 762,00 | 725,40 | 761,90 | 5,18% | 42,00 |
| 19.06.2026 | 727,50 | 729,10 | 722,70 | 724,40 | -1,07% | - |
| 18.06.2026 | 723,70 | 740,10 | 722,90 | 732,20 | 1,82% | 640,00 |
| 17.06.2026 | 720,30 | 733,80 | 713,20 | 719,10 | 0,03% | - |
| 16.06.2026 | 726,20 | 742,50 | 718,10 | 718,90 | -1,01% | 22,00 |
| 15.06.2026 | 726,60 | 733,40 | 722,00 | 726,20 | 2,11% | - |
| 12.06.2026 | 702,00 | 718,60 | 699,60 | 711,20 | 1,47% | - |
| 11.06.2026 | 675,60 | 702,80 | 674,50 | 700,90 | 4,11% | 36,00 |
| 10.06.2026 | 713,20 | 716,50 | 672,40 | 673,20 | -6,08% | 335,00 |
| 09.06.2026 | 715,90 | 731,00 | 694,80 | 716,80 | 0,35% | - |
| 08.06.2026 | 708,90 | 717,60 | 696,90 | 714,30 | 0,76% | 91,00 |
| 05.06.2026 | 723,90 | 731,50 | 706,40 | 708,90 | -2,70% | 99,00 |
| 04.06.2026 | 720,20 | 730,00 | 710,70 | 728,60 | 0,47% | - |
| 03.06.2026 | 712,70 | 740,20 | 710,40 | 725,20 | 1,95% | 1.103,00 |
| 02.06.2026 | 712,90 | 732,70 | 709,60 | 711,30 | -0,48% | - |
| 01.06.2026 | 708,40 | 724,40 | 701,90 | 714,70 | 0,76% | - |
| 29.05.2026 | 729,40 | 748,10 | 703,80 | 709,30 | -2,66% | 18,00 |
| 28.05.2026 | 736,50 | 741,00 | 722,80 | 728,70 | -1,05% | 256,00 |
| 27.05.2026 | 742,00 | 755,90 | 733,00 | 736,40 | -0,61% | - |
| 26.05.2026 | 734,40 | 750,60 | 733,10 | 740,90 | 0,58% | 210,00 |
| 25.05.2026 | 736,20 | 737,10 | 735,30 | 736,60 | 0,74% | 1.402,00 |
| 22.05.2026 | 733,00 | 738,60 | 718,10 | 731,20 | 0,10% | 252,00 |
| 21.05.2026 | 733,70 | 739,00 | 723,60 | 730,50 | -0,44% | 46,00 |
| 20.05.2026 | 736,70 | 752,30 | 731,80 | 733,70 | -0,38% | 150,00 |
| 19.05.2026 | 751,40 | 754,50 | 723,50 | 736,50 | -1,97% | 121,00 |
| 18.05.2026 | 780,00 | 786,20 | 747,30 | 751,30 | -4,35% | 294,00 |
| 15.05.2026 | 793,70 | 798,00 | 769,50 | 785,50 | -1,41% | 961,00 |
| 14.05.2026 | 789,50 | 799,30 | 784,40 | 796,70 | 1,08% | 2.120,00 |
| 13.05.2026 | 793,20 | 802,90 | 776,10 | 788,20 | 0,03% | 2.992,00 |
| 12.05.2026 | 790,20 | 794,40 | 772,50 | 788,00 | -0,37% | 950,00 |
| 11.05.2026 | 782,80 | 794,80 | 772,10 | 790,90 | 1,11% | 505,00 |
| 08.05.2026 | 789,50 | 806,30 | 781,10 | 782,20 | -0,66% | 162,00 |
| 07.05.2026 | 804,20 | 815,10 | 778,80 | 787,40 | -2,19% | 82,00 |
| 06.05.2026 | 803,20 | 815,10 | 775,40 | 805,00 | 0,88% | 340,00 |
| 05.05.2026 | 781,40 | 807,50 | 780,70 | 798,00 | 2,52% | 112,00 |
| 04.05.2026 | 773,50 | 785,70 | 764,30 | 778,40 | 2,43% | 403,00 |
| 30.04.2026 | 713,80 | 768,40 | 713,60 | 759,90 | 6,47% | 78,00 |
| 29.04.2026 | 739,80 | 788,60 | 711,30 | 713,70 | -3,25% | 100,00 |
| 28.04.2026 | 755,20 | 756,20 | 728,20 | 737,70 | -2,32% | - |
| 27.04.2026 | 741,50 | 756,10 | 723,10 | 755,20 | 2,16% | 4.520,00 |
| 24.04.2026 | 749,40 | 775,00 | 731,40 | 739,20 | -1,04% | 460,00 |
| 23.04.2026 | 731,60 | 753,40 | 730,70 | 747,00 | 2,06% | 2.137,00 |
| 22.04.2026 | 716,80 | 733,00 | 713,70 | 731,90 | 2,91% | - |
| 21.04.2026 | 710,70 | 717,50 | 706,30 | 711,20 | 0,85% | 3.680,00 |
| 20.04.2026 | 681,50 | 706,60 | 675,50 | 705,20 | 3,28% | 52,00 |
| 17.04.2026 | 672,90 | 692,00 | 672,60 | 682,80 | 1,70% | 380,00 |
| 16.04.2026 | 681,30 | 685,00 | 670,40 | 671,40 | -1,42% | - |
| 15.04.2026 | 690,20 | 699,20 | 673,20 | 681,10 | -1,39% | 750,00 |
| 14.04.2026 | 690,10 | 698,70 | 686,40 | 690,70 | -0,03% | 162,00 |
| 13.04.2026 | 681,80 | 693,40 | 679,20 | 690,90 | 1,07% | 142,00 |
| 10.04.2026 | 684,70 | 691,20 | 674,30 | 683,60 | -0,09% | 336,00 |
| 09.04.2026 | 675,70 | 692,10 | 672,80 | 684,20 | 1,08% | - |
| 08.04.2026 | 655,90 | 680,40 | 654,10 | 676,90 | 4,56% | 16,00 |
| 07.04.2026 | 657,00 | 662,20 | 646,20 | 647,40 | -1,31% | 1.215,00 |
| 02.04.2026 | 649,20 | 667,20 | 641,20 | 656,00 | 0,05% | 520,00 |
| 01.04.2026 | 640,10 | 663,20 | 638,10 | 655,70 | 2,57% | - |
| 31.03.2026 | 616,10 | 643,00 | 614,60 | 639,30 | -0,91% | - |
| 30.03.2026 | 640,20 | 650,00 | 607,50 | 645,20 | 1,34% | - |
| 27.03.2026 | 631,00 | 647,70 | 624,80 | 636,70 | 1,08% | - |
| 26.03.2026 | 662,30 | 662,70 | 625,60 | 629,90 | -5,25% | - |
| 25.03.2026 | 658,60 | 668,30 | 657,80 | 664,80 | 1,65% | 627,00 |
| 24.03.2026 | 642,40 | 663,00 | 636,50 | 654,00 | 1,95% | - |
| 23.03.2026 | 622,80 | 655,60 | 619,50 | 641,50 | 2,26% | - |
| 20.03.2026 | 648,30 | 653,70 | 622,60 | 627,30 | -3,63% | - |
| 19.03.2026 | 644,50 | 653,30 | 631,40 | 650,90 | 1,01% | 215,00 |
| 18.03.2026 | 634,60 | 649,60 | 629,20 | 644,40 | 2,01% | - |
| 17.03.2026 | 631,00 | 637,30 | 621,70 | 631,70 | -0,09% | 472,00 |
| 16.03.2026 | 626,70 | 636,90 | 623,30 | 632,30 | 1,74% | 26,00 |
| 13.03.2026 | 616,90 | 631,80 | 615,70 | 621,50 | 0,73% | 35,00 |
| 12.03.2026 | 619,50 | 622,60 | 609,50 | 617,00 | -0,82% | - |
| 11.03.2026 | 623,40 | 627,60 | 614,60 | 622,10 | -0,46% | - |