39,685€
0,09%
Echtzeit-Aktienkurs Emera Inc.
Bid:
Ask:
Aktienkurse zur Emera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 39,91 | 39,97 | 39,58 | 39,68 | -0,85% | - |
| 09.09.2025 | 39,68 | 40,11 | 39,63 | 40,02 | 0,77% | - |
| 08.09.2025 | 40,02 | 40,20 | 39,61 | 39,72 | -0,54% | 1,00 |
| 05.09.2025 | 40,40 | 40,42 | 39,79 | 39,93 | -1,55% | - |
| 04.09.2025 | 40,56 | 40,56 | 40,56 | 40,56 | 0,87% | 70,00 |
| 03.09.2025 | 40,21 | 40,21 | 40,21 | 40,21 | -0,57% | 10,00 |
| 02.09.2025 | 40,44 | 40,44 | 40,44 | 40,44 | -0,17% | 1,00 |
| 01.09.2025 | 40,75 | 40,75 | 40,51 | 40,51 | -1,03% | 101,00 |
| 29.08.2025 | 40,50 | 40,93 | 40,50 | 40,93 | 1,06% | 92,00 |
| 28.08.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -0,05% | 40,00 |
| 27.08.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -0,49% | 100,00 |
| 26.08.2025 | 40,72 | 40,72 | 40,72 | 40,72 | -0,85% | 1,00 |
| 25.08.2025 | 41,04 | 41,07 | 41,04 | 41,07 | -1,68% | 4,00 |
| 22.08.2025 | 41,39 | 41,77 | 41,39 | 41,77 | 0,59% | 135,00 |
| 21.08.2025 | 41,12 | 41,73 | 40,91 | 41,53 | 0,98% | - |
| 20.08.2025 | 40,85 | 41,31 | 40,78 | 41,12 | 0,53% | - |
| 19.08.2025 | 40,91 | 40,97 | 40,65 | 40,91 | -0,06% | - |
| 18.08.2025 | 40,98 | 41,42 | 40,73 | 40,93 | 0,89% | - |
| 15.08.2025 | 41,22 | 41,22 | 40,57 | 40,57 | -0,62% | 4,00 |
| 14.08.2025 | 40,19 | 40,94 | 40,06 | 40,83 | 1,25% | - |
| 13.08.2025 | 40,70 | 40,70 | 40,32 | 40,32 | -0,54% | 46,00 |
| 12.08.2025 | 41,19 | 41,31 | 40,49 | 40,54 | -2,71% | - |
| 11.08.2025 | 41,90 | 41,90 | 41,64 | 41,67 | 0,17% | 244,00 |
| 08.08.2025 | 41,50 | 41,60 | 41,47 | 41,60 | 2,31% | 90,00 |
| 07.08.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 0,37% | 2,00 |
| 06.08.2025 | 40,51 | 40,51 | 40,51 | 40,51 | -0,36% | 124,00 |
| 05.08.2025 | 41,12 | 41,16 | 40,53 | 40,66 | -1,03% | - |
| 04.08.2025 | 40,52 | 41,09 | 40,52 | 41,08 | 1,53% | 342,00 |
| 01.08.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -0,98% | 1,00 |
| 31.07.2025 | 41,37 | 41,37 | 40,86 | 40,86 | -0,90% | 118,00 |
| 30.07.2025 | 40,52 | 41,23 | 40,52 | 41,23 | 2,23% | 36,00 |
| 29.07.2025 | 40,04 | 40,42 | 39,91 | 40,33 | 0,42% | - |
| 28.07.2025 | 40,16 | 40,16 | 40,16 | 40,16 | 1,34% | 80,00 |
| 25.07.2025 | 39,52 | 39,63 | 39,43 | 39,63 | -0,53% | 305,00 |
| 24.07.2025 | 39,63 | 39,84 | 39,59 | 39,84 | 0,30% | 156,00 |
| 23.07.2025 | 40,21 | 40,21 | 39,72 | 39,72 | -0,65% | 4,00 |
| 22.07.2025 | 39,98 | 39,98 | 39,98 | 39,98 | 1,39% | 60,00 |
| 21.07.2025 | 39,43 | 39,43 | 39,43 | 39,43 | 1,18% | 53,00 |
| 18.07.2025 | 38,97 | 38,97 | 38,97 | 38,97 | 0,17% | 129,00 |
| 17.07.2025 | 39,10 | 39,20 | 38,70 | 38,91 | -0,58% | - |
| 16.07.2025 | 39,14 | 39,41 | 38,98 | 39,13 | -0,13% | - |
| 15.07.2025 | 39,26 | 39,26 | 39,18 | 39,18 | 0,26% | 14,00 |
| 14.07.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 0,00% | 250,00 |
| 11.07.2025 | 39,08 | 39,08 | 39,08 | 39,08 | -0,05% | 28,00 |
| 10.07.2025 | 38,77 | 39,37 | 38,75 | 39,10 | 0,28% | - |
| 09.07.2025 | 38,99 | 38,99 | 38,99 | 38,99 | 0,15% | 13,00 |
| 08.07.2025 | 38,93 | 38,93 | 38,93 | 38,93 | 0,00% | 15,00 |
| 07.07.2025 | 38,93 | 38,93 | 38,93 | 38,93 | 0,43% | 1,00 |
| 04.07.2025 | 38,50 | 38,85 | 38,31 | 38,77 | 0,12% | - |
| 03.07.2025 | 38,44 | 38,84 | 38,41 | 38,72 | 0,44% | - |
| 02.07.2025 | 39,19 | 39,19 | 38,55 | 38,55 | -1,83% | 447,00 |
| 01.07.2025 | 39,04 | 39,66 | 39,04 | 39,27 | 0,96% | 971,00 |
| 30.06.2025 | 38,70 | 38,93 | 38,37 | 38,90 | 1,05% | - |
| 27.06.2025 | 38,49 | 38,49 | 38,49 | 38,49 | 0,31% | 10,00 |
| 26.06.2025 | 38,37 | 38,37 | 38,37 | 38,37 | -0,08% | 50,00 |
| 25.06.2025 | 38,59 | 38,65 | 38,03 | 38,40 | -0,62% | - |
| 24.06.2025 | 38,80 | 38,80 | 38,64 | 38,64 | -0,41% | 51,00 |
| 23.06.2025 | 38,52 | 38,80 | 38,37 | 38,80 | -0,51% | 114,00 |
| 20.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,78% | 17,00 |
| 19.06.2025 | 38,67 | 38,83 | 38,42 | 38,70 | -0,19% | - |
| 18.06.2025 | 39,11 | 39,20 | 38,59 | 38,78 | -0,58% | - |
| 17.06.2025 | 39,08 | 39,08 | 39,00 | 39,00 | -0,94% | 245,00 |
| 16.06.2025 | 39,37 | 39,37 | 39,37 | 39,37 | 1,73% | 3,00 |
| 13.06.2025 | 38,60 | 38,70 | 38,60 | 38,70 | 0,52% | 77,00 |
| 12.06.2025 | 38,54 | 38,54 | 38,50 | 38,50 | -1,08% | 45,00 |
| 11.06.2025 | 38,92 | 38,92 | 38,92 | 38,92 | 0,49% | 15,00 |
| 10.06.2025 | 38,68 | 39,06 | 38,68 | 38,73 | -0,36% | 469,00 |
| 09.06.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 0,35% | 1,00 |
| 06.06.2025 | 39,28 | 39,62 | 38,66 | 38,74 | -1,03% | - |
| 05.06.2025 | 39,59 | 39,84 | 38,96 | 39,14 | -1,16% | - |
| 04.06.2025 | 39,90 | 39,98 | 39,40 | 39,60 | 0,38% | - |
| 03.06.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,95% | 1,00 |
| 02.06.2025 | 40,18 | 40,18 | 39,83 | 39,83 | -0,28% | 56,00 |
| 30.05.2025 | 39,94 | 39,94 | 39,94 | 39,94 | 0,14% | 65,00 |
| 29.05.2025 | 40,65 | 40,65 | 39,71 | 39,89 | -0,35% | - |
| 28.05.2025 | 40,00 | 40,17 | 39,80 | 40,03 | -0,85% | - |
| 27.05.2025 | 40,37 | 40,37 | 40,37 | 40,37 | 2,05% | 250,00 |
| 26.05.2025 | 39,72 | 39,95 | 39,43 | 39,56 | 1,44% | - |
| 23.05.2025 | 39,33 | 39,33 | 39,00 | 39,00 | -1,17% | 79,00 |
| 22.05.2025 | 39,46 | 39,46 | 39,46 | 39,46 | -0,03% | 15,00 |
| 21.05.2025 | 38,62 | 39,51 | 38,34 | 39,47 | 1,83% | - |
| 20.05.2025 | 38,49 | 38,77 | 38,49 | 38,76 | 1,33% | 231,00 |
| 19.05.2025 | 38,25 | 38,25 | 38,25 | 38,25 | -0,96% | 130,00 |
| 16.05.2025 | 38,40 | 38,79 | 38,38 | 38,62 | 1,69% | - |
| 15.05.2025 | 37,98 | 37,98 | 37,98 | 37,98 | -0,78% | 3,00 |
| 14.05.2025 | 38,42 | 38,46 | 37,71 | 38,28 | -0,33% | - |
| 13.05.2025 | 38,72 | 38,77 | 38,04 | 38,41 | -1,53% | - |
| 12.05.2025 | 40,02 | 40,83 | 39,00 | 39,00 | -0,65% | 430,00 |
| 09.05.2025 | 39,52 | 39,70 | 39,12 | 39,26 | -1,27% | - |
| 08.05.2025 | 39,23 | 39,76 | 39,23 | 39,76 | 0,94% | 16,00 |
| 07.05.2025 | 39,39 | 39,39 | 39,39 | 39,39 | 1,16% | 1,00 |
| 06.05.2025 | 38,94 | 38,94 | 38,94 | 38,94 | 1,80% | 100,00 |
| 05.05.2025 | 38,76 | 38,76 | 38,25 | 38,25 | -0,29% | 199,00 |
| 02.05.2025 | 38,86 | 38,86 | 38,36 | 38,36 | -1,87% | 81,00 |
| 30.04.2025 | 38,96 | 39,09 | 38,96 | 39,09 | 0,85% | 304,00 |
| 29.04.2025 | 38,70 | 39,05 | 38,66 | 38,76 | 0,22% | - |
| 28.04.2025 | 38,77 | 39,16 | 38,52 | 38,68 | -0,85% | - |
| 25.04.2025 | 38,90 | 39,04 | 38,52 | 39,01 | 1,13% | - |
| 24.04.2025 | 38,57 | 38,57 | 38,57 | 38,57 | -1,98% | 1,00 |
| 23.04.2025 | 39,42 | 39,50 | 39,35 | 39,35 | 1,72% | 128,00 |