41,020€
0,94%
Echtzeit-Aktienkurs Emera Inc.
Bid:
Ask:
Aktienkurse zur Emera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 40,97 | 41,13 | 40,71 | 40,81 | 0,42% | 3,00 |
| 12.12.2025 | 40,36 | 40,64 | 40,36 | 40,64 | 0,35% | 89,00 |
| 11.12.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -0,25% | 3,00 |
| 10.12.2025 | 40,25 | 40,73 | 40,25 | 40,60 | -0,15% | 147,00 |
| 09.12.2025 | 40,51 | 40,75 | 40,48 | 40,66 | -0,02% | - |
| 08.12.2025 | 41,13 | 41,13 | 40,67 | 40,67 | 0,12% | 11,00 |
| 05.12.2025 | 40,62 | 40,62 | 40,62 | 40,62 | -0,81% | 10,00 |
| 04.12.2025 | 41,20 | 41,35 | 40,91 | 40,95 | -0,39% | - |
| 03.12.2025 | 41,00 | 41,11 | 40,78 | 41,11 | -1,04% | 91,00 |
| 02.12.2025 | 41,94 | 42,07 | 41,30 | 41,54 | -0,48% | - |
| 01.12.2025 | 41,74 | 41,74 | 41,74 | 41,74 | -0,22% | 2,00 |
| 28.11.2025 | 41,91 | 42,13 | 41,75 | 41,83 | -0,07% | - |
| 27.11.2025 | 41,99 | 42,07 | 41,80 | 41,86 | -0,13% | - |
| 26.11.2025 | 41,99 | 42,05 | 41,72 | 41,92 | 1,37% | - |
| 25.11.2025 | 41,41 | 41,41 | 41,35 | 41,35 | -0,02% | 31,00 |
| 24.11.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -0,67% | 2,00 |
| 21.11.2025 | 41,52 | 41,72 | 41,34 | 41,64 | -1,05% | - |
| 19.11.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -0,40% | 1,00 |
| 18.11.2025 | 41,99 | 42,68 | 41,91 | 42,25 | -0,02% | - |
| 17.11.2025 | 41,48 | 42,26 | 41,48 | 42,26 | 3,25% | 14,00 |
| 14.11.2025 | 41,41 | 41,41 | 40,93 | 40,93 | -1,61% | 84,00 |
| 13.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,27% | 30,00 |
| 12.11.2025 | 41,49 | 41,49 | 41,49 | 41,49 | 0,78% | 2,00 |
| 11.11.2025 | 41,17 | 41,17 | 41,17 | 41,17 | -0,70% | 1,00 |
| 10.11.2025 | 41,39 | 41,46 | 41,39 | 41,46 | -0,48% | 5,00 |
| 07.11.2025 | 41,72 | 41,72 | 41,66 | 41,66 | 0,87% | 37,00 |
| 06.11.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 0,78% | 100,00 |
| 05.11.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -0,27% | 1,00 |
| 04.11.2025 | 41,09 | 41,09 | 41,09 | 41,09 | -0,75% | 1.533,00 |
| 03.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,31% | 4,00 |
| 31.10.2025 | 41,39 | 41,39 | 41,27 | 41,27 | -1,57% | 700,00 |
| 30.10.2025 | 41,93 | 41,93 | 41,93 | 41,93 | -0,07% | 15,00 |
| 29.10.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -0,80% | 25,00 |
| 28.10.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -0,47% | 23,00 |
| 27.10.2025 | 42,85 | 42,85 | 42,50 | 42,50 | 0,24% | 75,00 |
| 24.10.2025 | 42,33 | 42,40 | 42,32 | 42,40 | -0,82% | 46,00 |
| 23.10.2025 | 42,75 | 42,75 | 42,75 | 42,75 | 0,40% | 3,00 |
| 22.10.2025 | 42,50 | 42,63 | 42,39 | 42,58 | 0,16% | - |
| 21.10.2025 | 42,51 | 42,51 | 42,51 | 42,51 | 0,47% | 59,00 |
| 20.10.2025 | 42,38 | 42,50 | 41,99 | 42,31 | 0,69% | - |
| 17.10.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 0,96% | 2,00 |
| 16.10.2025 | 41,62 | 41,62 | 41,62 | 41,62 | -0,26% | 113,00 |
| 15.10.2025 | 41,73 | 41,73 | 41,73 | 41,73 | 0,55% | 3,00 |
| 14.10.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -2,51% | 1.070,00 |
| 13.10.2025 | 42,76 | 42,83 | 42,49 | 42,57 | 3,70% | 494,00 |
| 10.10.2025 | 41,49 | 41,49 | 41,03 | 41,05 | -0,94% | 284,00 |
| 09.10.2025 | 41,44 | 41,44 | 41,44 | 41,44 | 0,57% | 10,00 |
| 08.10.2025 | 41,42 | 41,57 | 41,17 | 41,21 | 0,01% | - |
| 07.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,72% | 1,00 |
| 06.10.2025 | 40,87 | 41,08 | 40,66 | 40,91 | 0,58% | - |
| 03.10.2025 | 40,86 | 40,86 | 40,67 | 40,67 | -0,32% | 203,00 |
| 02.10.2025 | 40,60 | 40,89 | 40,47 | 40,80 | 0,25% | - |
| 01.10.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,71% | 1,00 |
| 30.09.2025 | 40,44 | 40,99 | 40,44 | 40,99 | 1,41% | 50,00 |
| 29.09.2025 | 40,35 | 40,66 | 40,21 | 40,42 | 0,21% | - |
| 26.09.2025 | 40,16 | 40,49 | 40,14 | 40,34 | 0,22% | - |
| 25.09.2025 | 39,87 | 40,39 | 39,75 | 40,25 | 1,17% | - |
| 24.09.2025 | 39,78 | 39,78 | 39,78 | 39,78 | 0,56% | 4,00 |
| 23.09.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -0,45% | 2,00 |
| 22.09.2025 | 39,74 | 39,74 | 39,74 | 39,74 | 0,61% | 500,00 |
| 19.09.2025 | 39,53 | 39,53 | 39,50 | 39,50 | 1,37% | 500,00 |
| 18.09.2025 | 39,30 | 39,40 | 38,96 | 38,97 | -0,70% | - |
| 17.09.2025 | 39,24 | 39,24 | 39,24 | 39,24 | 0,47% | 15,00 |
| 16.09.2025 | 39,80 | 39,80 | 39,04 | 39,06 | -2,68% | - |
| 15.09.2025 | 40,13 | 40,13 | 40,13 | 40,13 | 1,31% | 3,00 |
| 12.09.2025 | 40,00 | 40,00 | 39,61 | 39,61 | -0,18% | 75,00 |
| 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 |