624,879$
-2,45%
Echtzeit-Aktienkurs EMCOR Group
Bid:
Ask:
Aktienkurse zur EMCOR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 640,59 | 640,59 | 612,50 | 625,40 | -2,37% | 429.837,00 |
| 04.09.2025 | 627,28 | 642,08 | 626,50 | 640,57 | 2,12% | 330.236,00 |
| 03.09.2025 | 622,73 | 627,97 | 620,22 | 627,28 | 1,11% | 303.382,00 |
| 02.09.2025 | 605,21 | 621,57 | 596,17 | 620,41 | 0,07% | 298.658,00 |
| 29.08.2025 | 633,25 | 633,25 | 611,64 | 620,00 | -2,09% | 353.374,00 |
| 28.08.2025 | 624,59 | 634,27 | 624,00 | 633,25 | 1,48% | 322.934,00 |
| 27.08.2025 | 617,61 | 628,33 | 615,60 | 624,00 | 0,83% | 372.781,00 |
| 26.08.2025 | 609,07 | 619,79 | 608,46 | 618,84 | 1,59% | 422.956,00 |
| 25.08.2025 | 612,33 | 620,07 | 605,72 | 609,16 | -0,18% | 279.330,00 |
| 22.08.2025 | 613,63 | 625,26 | 609,66 | 610,24 | -0,10% | 222.927,00 |
| 21.08.2025 | 601,79 | 611,67 | 601,79 | 610,85 | 0,95% | 225.050,00 |
| 20.08.2025 | 601,64 | 607,44 | 589,30 | 605,13 | -0,32% | 302.680,00 |
| 19.08.2025 | 611,46 | 611,87 | 604,89 | 607,10 | -0,95% | 229.524,00 |
| 18.08.2025 | 604,58 | 613,35 | 604,46 | 612,92 | 1,21% | 261.915,00 |
| 15.08.2025 | 609,75 | 613,37 | 596,86 | 605,62 | -0,68% | 233.195,00 |
| 14.08.2025 | 606,56 | 618,14 | 604,38 | 609,75 | -1,13% | 239.208,00 |
| 13.08.2025 | 637,98 | 640,38 | 602,89 | 616,71 | -2,51% | 364.069,00 |
| 12.08.2025 | 621,13 | 633,78 | 615,34 | 632,57 | 2,91% | 347.430,00 |
| 11.08.2025 | 616,96 | 624,00 | 611,29 | 614,69 | -0,57% | 299.142,00 |
| 08.08.2025 | 620,11 | 620,45 | 610,00 | 618,22 | 0,11% | 321.494,00 |
| 07.08.2025 | 621,41 | 624,94 | 613,49 | 617,51 | -0,76% | 220.084,00 |
| 06.08.2025 | 623,03 | 625,71 | 615,80 | 622,27 | -0,44% | 299.332,00 |
| 05.08.2025 | 634,52 | 635,62 | 613,78 | 625,00 | -0,67% | 404.739,00 |
| 04.08.2025 | 629,28 | 634,84 | 621,02 | 629,22 | 0,73% | 340.127,00 |
| 01.08.2025 | 608,77 | 632,30 | 595,62 | 624,67 | -0,45% | 508.828,00 |
| 31.07.2025 | 661,46 | 667,64 | 616,04 | 627,49 | -1,85% | 731.434,00 |
| 30.07.2025 | 635,24 | 642,55 | 632,69 | 639,33 | 0,49% | 560.885,00 |
| 29.07.2025 | 635,54 | 637,22 | 628,34 | 636,23 | 0,72% | 417.991,00 |
| 28.07.2025 | 637,89 | 641,96 | 626,65 | 631,66 | -0,54% | 578.783,00 |
| 25.07.2025 | 607,01 | 636,38 | 605,90 | 635,06 | 9,72% | 658.238,00 |
| 24.07.2025 | 574,29 | 580,48 | 569,04 | 578,80 | 0,90% | 253.909,00 |
| 23.07.2025 | 563,53 | 574,02 | 563,20 | 573,66 | 2,63% | 231.858,00 |
| 22.07.2025 | 557,93 | 561,89 | 540,00 | 558,98 | -0,26% | 315.051,00 |
| 21.07.2025 | 563,14 | 566,32 | 558,70 | 560,44 | -0,91% | 263.613,00 |
| 18.07.2025 | 562,05 | 570,00 | 560,08 | 565,56 | 1,13% | 415.089,00 |
| 17.07.2025 | 555,53 | 562,03 | 554,10 | 559,25 | 1,08% | 287.837,00 |
| 16.07.2025 | 549,45 | 555,58 | 546,44 | 553,30 | 0,64% | 258.505,00 |
| 15.07.2025 | 562,77 | 562,77 | 546,91 | 549,76 | -1,28% | 341.587,00 |
| 14.07.2025 | 552,10 | 560,01 | 552,00 | 556,86 | 0,48% | 283.946,00 |
| 11.07.2025 | 547,63 | 556,61 | 542,00 | 554,22 | 1,21% | 215.578,00 |
| 10.07.2025 | 547,22 | 550,86 | 537,10 | 547,59 | 0,24% | 383.262,00 |
| 09.07.2025 | 544,32 | 548,09 | 539,44 | 546,28 | 0,91% | 389.111,00 |
| 08.07.2025 | 552,50 | 552,59 | 532,25 | 541,34 | -1,78% | 416.919,00 |
| 07.07.2025 | 547,25 | 553,97 | 545,10 | 551,14 | 0,72% | 481.117,00 |
| 03.07.2025 | 537,47 | 550,18 | 533,08 | 547,22 | 1,00% | 302.472,00 |
| 02.07.2025 | 529,04 | 541,80 | 529,04 | 541,80 | 2,06% | 389.114,00 |
| 01.07.2025 | 531,92 | 535,85 | 516,91 | 530,88 | -0,75% | 635.634,00 |
| 30.06.2025 | 530,00 | 538,30 | 523,50 | 534,89 | 0,80% | 421.530,00 |
| 27.06.2025 | 519,18 | 532,49 | 517,65 | 530,62 | 3,84% | 681.275,00 |
| 26.06.2025 | 505,12 | 512,72 | 504,58 | 510,99 | 1,68% | 339.959,00 |
| 25.06.2025 | 502,90 | 505,66 | 499,31 | 502,57 | 0,38% | 266.750,00 |
| 24.06.2025 | 497,30 | 503,37 | 493,47 | 500,65 | 1,22% | 359.685,00 |
| 23.06.2025 | 484,70 | 496,23 | 483,57 | 494,60 | 1,97% | 389.430,00 |
| 20.06.2025 | 487,72 | 489,32 | 478,16 | 485,03 | -0,04% | 1.452.509,00 |
| 18.06.2025 | 481,38 | 493,39 | 481,14 | 485,21 | 0,79% | 541.467,00 |
| 17.06.2025 | 482,10 | 486,92 | 479,40 | 481,39 | -0,91% | 571.467,00 |
| 16.06.2025 | 482,26 | 489,68 | 480,02 | 485,81 | 1,65% | 376.693,00 |
| 13.06.2025 | 474,11 | 481,46 | 470,02 | 477,92 | 0,63% | 401.014,00 |
| 12.06.2025 | 467,57 | 476,12 | 466,49 | 474,93 | 0,64% | 380.755,00 |
| 11.06.2025 | 466,95 | 472,38 | 464,21 | 471,89 | 1,28% | 329.948,00 |
| 10.06.2025 | 474,43 | 474,43 | 455,14 | 465,93 | -1,66% | 404.819,00 |
| 09.06.2025 | 486,75 | 486,75 | 471,86 | 473,79 | -3,07% | 488.957,00 |
| 06.06.2025 | 490,00 | 491,73 | 484,05 | 488,82 | 0,98% | 336.302,00 |
| 05.06.2025 | 483,70 | 488,80 | 480,00 | 484,06 | 0,29% | 350.953,00 |
| 04.06.2025 | 482,25 | 490,00 | 480,47 | 482,64 | -0,24% | 340.406,00 |
| 03.06.2025 | 470,92 | 486,57 | 468,83 | 483,78 | 3,03% | 435.329,00 |
| 02.06.2025 | 467,66 | 470,13 | 457,30 | 469,55 | -0,49% | 330.865,00 |
| 30.05.2025 | 466,42 | 472,03 | 464,16 | 471,86 | 0,77% | 807.395,00 |
| 29.05.2025 | 477,00 | 477,00 | 464,80 | 468,26 | -0,19% | 343.822,00 |
| 28.05.2025 | 474,72 | 476,84 | 468,06 | 469,14 | -1,36% | 280.831,00 |
| 27.05.2025 | 470,07 | 476,02 | 466,95 | 475,59 | 2,65% | 340.493,00 |
| 23.05.2025 | 452,92 | 465,27 | 450,68 | 463,32 | 1,09% | 397.634,00 |
| 22.05.2025 | 454,73 | 462,20 | 451,99 | 458,31 | -1,18% | 455.756,00 |
| 21.05.2025 | 465,00 | 475,74 | 463,26 | 463,77 | -1,85% | 355.153,00 |
| 20.05.2025 | 471,40 | 478,16 | 471,40 | 472,52 | 0,54% | 564.797,00 |
| 19.05.2025 | 462,95 | 470,89 | 460,12 | 469,99 | -0,09% | 298.811,00 |
| 16.05.2025 | 465,96 | 472,33 | 463,00 | 470,43 | 1,32% | 424.096,00 |
| 15.05.2025 | 462,36 | 469,43 | 461,00 | 464,29 | -0,49% | 489.873,00 |
| 14.05.2025 | 476,55 | 478,75 | 465,91 | 466,57 | -1,23% | 599.575,00 |
| 13.05.2025 | 457,69 | 474,30 | 457,06 | 472,38 | 3,30% | 750.110,00 |
| 12.05.2025 | 458,00 | 465,00 | 451,77 | 457,31 | 4,07% | 441.855,00 |
| 09.05.2025 | 441,38 | 444,02 | 436,61 | 439,43 | -0,18% | 219.895,00 |
| 08.05.2025 | 439,00 | 448,44 | 435,02 | 440,24 | 1,40% | 312.376,00 |
| 07.05.2025 | 433,23 | 437,46 | 427,89 | 434,15 | 0,25% | 430.396,00 |
| 06.05.2025 | 430,00 | 437,29 | 429,73 | 433,07 | -0,67% | 411.839,00 |
| 05.05.2025 | 428,06 | 439,64 | 426,28 | 435,99 | 1,35% | 551.420,00 |
| 02.05.2025 | 416,66 | 433,83 | 415,72 | 430,19 | 4,28% | 678.618,00 |
| 01.05.2025 | 408,60 | 418,95 | 407,48 | 412,52 | 2,95% | 606.964,00 |
| 30.04.2025 | 385,00 | 400,80 | 374,64 | 400,70 | -2,98% | 1.128.446,00 |
| 29.04.2025 | 410,25 | 414,84 | 406,56 | 413,02 | 0,67% | 501.129,00 |
| 28.04.2025 | 412,00 | 417,32 | 404,10 | 410,26 | 0,00% | 689.291,00 |
| 25.04.2025 | 405,24 | 414,64 | 404,43 | 410,24 | 2,40% | 524.514,00 |
| 24.04.2025 | 383,92 | 402,70 | 382,31 | 400,62 | 4,29% | 331.896,00 |
| 23.04.2025 | 388,17 | 397,51 | 382,13 | 384,13 | 2,93% | 404.705,00 |
| 22.04.2025 | 368,70 | 376,34 | 365,87 | 373,20 | 2,89% | 370.609,00 |
| 21.04.2025 | 375,71 | 375,71 | 356,97 | 362,71 | -4,25% | 400.608,00 |
| 17.04.2025 | 382,08 | 383,95 | 374,11 | 378,81 | -0,94% | 359.206,00 |
| 16.04.2025 | 383,38 | 389,31 | 375,00 | 382,40 | -1,97% | 498.358,00 |
| 15.04.2025 | 389,97 | 395,68 | 386,01 | 390,10 | 1,12% | 395.799,00 |
| 14.04.2025 | 391,01 | 393,00 | 378,99 | 385,79 | 0,54% | 388.478,00 |