45,060€
0,72%
Echtzeit-Aktienkurs Emera Inc.
Bid:
Ask:
Aktienkurse zur Emera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 44,52 | 44,68 | 44,36 | 44,50 | -0,54% | 81,00 |
| 07.05.2026 | 44,74 | 44,74 | 44,74 | 44,74 | 0,00% | 1,00 |
| 06.05.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -1,39% | 35,00 |
| 05.05.2026 | 44,87 | 45,37 | 44,77 | 45,37 | 1,18% | 126,00 |
| 04.05.2026 | 44,98 | 44,98 | 44,84 | 44,84 | -0,75% | 34,00 |
| 30.04.2026 | 45,18 | 45,18 | 45,18 | 45,18 | -0,32% | 1,00 |
| 29.04.2026 | 45,27 | 45,41 | 45,03 | 45,33 | 1,06% | - |
| 28.04.2026 | 44,85 | 44,85 | 44,85 | 44,85 | -0,49% | 1,00 |
| 27.04.2026 | 45,05 | 45,07 | 45,05 | 45,07 | 1,19% | 104,00 |
| 24.04.2026 | 44,85 | 44,85 | 44,54 | 44,54 | 1,43% | 76,00 |
| 23.04.2026 | 43,91 | 43,91 | 43,91 | 43,91 | -1,01% | 2,00 |
| 22.04.2026 | 44,36 | 44,36 | 44,36 | 44,36 | 0,80% | 100,00 |
| 21.04.2026 | 44,01 | 44,01 | 44,01 | 44,01 | -1,12% | 170,00 |
| 20.04.2026 | 44,51 | 44,51 | 44,51 | 44,51 | -0,16% | 1,00 |
| 17.04.2026 | 44,79 | 45,10 | 43,87 | 44,58 | -0,16% | - |
| 16.04.2026 | 44,81 | 44,81 | 44,65 | 44,65 | 0,84% | 266,00 |
| 15.04.2026 | 44,64 | 44,64 | 44,28 | 44,28 | -0,83% | 29,00 |
| 14.04.2026 | 44,64 | 44,95 | 44,56 | 44,65 | -1,67% | 85,00 |
| 13.04.2026 | 45,41 | 45,41 | 45,41 | 45,41 | -0,24% | 198,00 |
| 10.04.2026 | 45,23 | 45,52 | 45,23 | 45,52 | 0,62% | 131,00 |
| 09.04.2026 | 45,23 | 45,24 | 45,23 | 45,24 | -0,28% | 129,00 |
| 08.04.2026 | 46,58 | 46,63 | 44,79 | 45,37 | -1,25% | - |
| 07.04.2026 | 45,69 | 45,94 | 45,35 | 45,94 | 0,48% | 205,00 |
| 02.04.2026 | 44,94 | 45,72 | 44,94 | 45,72 | 1,76% | 22,00 |
| 01.04.2026 | 45,20 | 45,20 | 44,93 | 44,93 | -0,90% | 28,00 |
| 31.03.2026 | 45,34 | 45,34 | 45,34 | 45,34 | -0,81% | 60,00 |
| 30.03.2026 | 45,02 | 45,71 | 45,02 | 45,71 | 2,19% | 866,00 |
| 27.03.2026 | 44,90 | 44,94 | 44,60 | 44,73 | 1,73% | - |
| 26.03.2026 | 43,97 | 43,97 | 43,97 | 43,97 | -1,48% | 50,00 |
| 25.03.2026 | 43,79 | 44,63 | 43,71 | 44,63 | 1,87% | 76,00 |
| 24.03.2026 | 43,80 | 43,81 | 43,80 | 43,81 | -0,66% | 204,00 |
| 23.03.2026 | 44,27 | 44,27 | 44,10 | 44,10 | -1,24% | 68,00 |
| 20.03.2026 | 45,21 | 45,67 | 44,51 | 44,66 | -3,18% | - |
| 19.03.2026 | 46,12 | 46,12 | 46,12 | 46,12 | 0,22% | 1,00 |
| 18.03.2026 | 46,14 | 46,14 | 46,02 | 46,02 | -0,80% | 97,00 |
| 17.03.2026 | 46,39 | 46,39 | 46,39 | 46,39 | -0,60% | 50,00 |
| 16.03.2026 | 47,18 | 47,18 | 46,67 | 46,67 | -0,36% | 5,00 |
| 13.03.2026 | 46,22 | 46,84 | 46,10 | 46,84 | 1,39% | - |
| 12.03.2026 | 45,28 | 46,20 | 45,28 | 46,20 | 1,29% | 101,00 |
| 11.03.2026 | 45,37 | 45,80 | 45,09 | 45,61 | 0,94% | - |
| 10.03.2026 | 44,78 | 45,36 | 44,72 | 45,19 | -0,08% | - |
| 09.03.2026 | 44,83 | 45,22 | 44,83 | 45,22 | 0,80% | 332,00 |
| 06.03.2026 | 44,86 | 44,86 | 44,86 | 44,86 | -0,77% | 54,00 |
| 05.03.2026 | 44,46 | 45,21 | 44,46 | 45,21 | 1,02% | 150,00 |
| 04.03.2026 | 44,16 | 44,79 | 44,00 | 44,76 | 3,36% | - |
| 03.03.2026 | 43,33 | 43,42 | 43,30 | 43,30 | -1,41% | 1.351,00 |
| 02.03.2026 | 43,76 | 44,24 | 43,76 | 43,92 | 2,14% | 271,00 |
| 27.02.2026 | 43,09 | 43,09 | 43,00 | 43,00 | -0,37% | 99,00 |
| 26.02.2026 | 43,16 | 43,16 | 43,16 | 43,16 | -0,46% | 40,00 |
| 25.02.2026 | 43,36 | 43,36 | 43,36 | 43,36 | 0,39% | 5,00 |
| 24.02.2026 | 43,32 | 43,32 | 43,19 | 43,19 | -1,01% | 91,00 |
| 23.02.2026 | 43,52 | 43,63 | 43,17 | 43,63 | 0,05% | 648,00 |
| 20.02.2026 | 43,61 | 43,61 | 43,61 | 43,61 | 1,11% | 150,00 |
| 19.02.2026 | 43,13 | 43,13 | 43,13 | 43,13 | -0,23% | 1,00 |
| 18.02.2026 | 43,23 | 43,23 | 43,23 | 43,23 | -1,95% | 25,00 |
| 17.02.2026 | 43,87 | 44,09 | 43,87 | 44,09 | 2,53% | 153,00 |
| 16.02.2026 | 43,74 | 43,75 | 43,00 | 43,00 | 0,66% | 370,00 |
| 13.02.2026 | 42,54 | 42,72 | 42,54 | 42,72 | 0,62% | 250,00 |
| 12.02.2026 | 41,40 | 42,57 | 41,32 | 42,46 | 2,77% | - |
| 11.02.2026 | 41,30 | 41,31 | 41,00 | 41,31 | 0,12% | 105,00 |
| 10.02.2026 | 41,26 | 41,26 | 40,95 | 41,26 | -1,48% | 426,00 |
| 09.02.2026 | 41,88 | 41,88 | 41,88 | 41,88 | 0,01% | 2,00 |
| 06.02.2026 | 42,50 | 42,91 | 41,85 | 41,88 | -1,24% | - |
| 05.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,70% | 1,00 |
| 04.02.2026 | 42,42 | 42,70 | 42,42 | 42,70 | 1,23% | 11,00 |
| 03.02.2026 | 41,65 | 42,38 | 41,47 | 42,18 | 1,32% | - |
| 02.02.2026 | 41,62 | 41,63 | 41,62 | 41,63 | 1,46% | 6,00 |
| 30.01.2026 | 41,03 | 41,03 | 41,03 | 41,03 | -2,96% | 60,00 |
| 29.01.2026 | 42,28 | 42,28 | 42,28 | 42,28 | -0,02% | 62,00 |
| 28.01.2026 | 41,90 | 42,29 | 41,70 | 42,29 | 0,81% | 314,00 |
| 27.01.2026 | 41,95 | 41,95 | 41,95 | 41,95 | 0,84% | 15,00 |
| 26.01.2026 | 42,23 | 42,23 | 41,60 | 41,60 | -1,84% | 202,00 |
| 23.01.2026 | 42,12 | 42,42 | 42,12 | 42,38 | -0,22% | 35,00 |
| 22.01.2026 | 42,63 | 42,86 | 42,29 | 42,48 | -0,92% | - |
| 21.01.2026 | 43,22 | 43,22 | 42,66 | 42,87 | 0,49% | 545,00 |
| 20.01.2026 | 41,98 | 42,66 | 41,98 | 42,66 | 0,78% | 144,00 |
| 19.01.2026 | 42,33 | 42,33 | 42,33 | 42,33 | 0,71% | 250,00 |
| 16.01.2026 | 42,03 | 42,03 | 42,03 | 42,03 | 0,41% | 20,00 |
| 15.01.2026 | 41,85 | 41,86 | 41,84 | 41,86 | 1,65% | 29,00 |
| 14.01.2026 | 41,17 | 41,18 | 41,17 | 41,18 | 0,44% | 200,00 |
| 13.01.2026 | 41,07 | 41,07 | 41,00 | 41,00 | -1,18% | 209,00 |
| 12.01.2026 | 41,49 | 41,49 | 41,49 | 41,49 | -2,08% | 250,00 |
| 09.01.2026 | 42,37 | 42,37 | 42,37 | 42,37 | 1,12% | 59,00 |
| 08.01.2026 | 41,64 | 42,36 | 41,63 | 41,90 | -0,48% | - |
| 07.01.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 1,32% | 1,00 |
| 06.01.2026 | 41,55 | 41,55 | 41,55 | 41,55 | -0,79% | 100,00 |
| 05.01.2026 | 41,88 | 41,88 | 41,88 | 41,88 | -1,02% | 1,00 |
| 02.01.2026 | 42,19 | 42,31 | 41,96 | 42,31 | 0,86% | 344,00 |
| 30.12.2025 | 41,95 | 41,95 | 41,95 | 41,95 | 0,99% | 11,00 |
| 29.12.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -0,46% | 14,00 |
| 23.12.2025 | 41,37 | 41,73 | 41,36 | 41,73 | 0,53% | 28,00 |
| 22.12.2025 | 41,36 | 41,51 | 41,36 | 41,51 | -0,36% | 160,00 |
| 19.12.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 0,42% | 1,00 |
| 18.12.2025 | 41,30 | 41,64 | 41,22 | 41,49 | 0,89% | - |
| 17.12.2025 | 41,12 | 41,12 | 41,12 | 41,12 | -0,36% | 1,00 |
| 16.12.2025 | 41,27 | 41,27 | 41,27 | 41,27 | 0,34% | 4,00 |
| 15.12.2025 | 41,13 | 41,13 | 41,13 | 41,13 | 1,21% | 123,00 |
| 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 |