40,030€
0,43%
Echtzeit-Aktienkurs Emera Inc.
Bid:
Ask:
Aktienkurse zur Emera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 39,65 | 39,73 | 39,52 | 39,70 | -1,33% | - |
| 05.09.2025 | 40,23 | 40,23 | 40,23 | 40,23 | 0,20% | - |
| 04.09.2025 | 40,33 | 40,33 | 40,15 | 40,15 | -0,82% | 10,00 |
| 03.09.2025 | 40,48 | 40,48 | 40,48 | 40,48 | -0,12% | - |
| 02.09.2025 | 40,53 | 40,53 | 40,53 | 40,53 | 0,10% | - |
| 01.09.2025 | 40,49 | 40,49 | 40,49 | 40,49 | 0,42% | - |
| 29.08.2025 | 40,32 | 40,32 | 40,32 | 40,32 | -0,86% | - |
| 28.08.2025 | 40,67 | 40,67 | 40,67 | 40,67 | -0,44% | - |
| 27.08.2025 | 40,85 | 40,85 | 40,85 | 40,85 | 0,22% | - |
| 26.08.2025 | 40,76 | 40,76 | 40,76 | 40,76 | -0,12% | - |
| 25.08.2025 | 40,81 | 40,81 | 40,81 | 40,81 | -1,45% | - |
| 22.08.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 1,07% | - |
| 21.08.2025 | 40,97 | 40,97 | 40,97 | 40,97 | 0,54% | - |
| 20.08.2025 | 40,75 | 40,75 | 40,75 | 40,75 | -0,15% | - |
| 19.08.2025 | 40,81 | 40,81 | 40,81 | 40,81 | 0,05% | - |
| 18.08.2025 | 40,79 | 40,79 | 40,79 | 40,79 | -0,02% | - |
| 15.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,77% | - |
| 14.08.2025 | 40,09 | 40,09 | 40,09 | 40,09 | -0,72% | - |
| 13.08.2025 | 40,38 | 40,38 | 40,38 | 40,38 | -1,56% | - |
| 12.08.2025 | 41,02 | 41,02 | 41,02 | 41,02 | -1,32% | - |
| 11.08.2025 | 41,57 | 41,57 | 41,57 | 41,57 | 1,00% | - |
| 08.08.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 2,01% | - |
| 07.08.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -0,44% | - |
| 06.08.2025 | 40,53 | 40,53 | 40,53 | 40,53 | -0,71% | - |
| 05.08.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -0,29% | - |
| 04.08.2025 | 40,37 | 40,94 | 40,37 | 40,94 | 1,14% | 200,00 |
| 01.08.2025 | 40,48 | 40,48 | 40,48 | 40,48 | -1,24% | - |
| 31.07.2025 | 40,99 | 40,99 | 40,99 | 40,99 | 1,28% | - |
| 30.07.2025 | 40,22 | 40,47 | 40,22 | 40,47 | 0,30% | 72,00 |
| 29.07.2025 | 39,85 | 40,35 | 39,85 | 40,35 | 1,59% | 29,00 |
| 28.07.2025 | 39,72 | 39,72 | 39,72 | 39,72 | 0,53% | - |
| 25.07.2025 | 39,56 | 39,56 | 39,51 | 39,51 | 0,15% | 3,00 |
| 24.07.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,93% | - |
| 23.07.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 1,07% | - |
| 22.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,66% | - |
| 21.07.2025 | 39,14 | 39,14 | 39,14 | 39,14 | 1,06% | - |
| 18.07.2025 | 38,73 | 38,73 | 38,73 | 38,73 | -0,62% | - |
| 17.07.2025 | 38,97 | 38,97 | 38,97 | 38,97 | -0,26% | - |
| 16.07.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 0,23% | - |
| 15.07.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -0,56% | - |
| 14.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,59% | - |
| 11.07.2025 | 38,97 | 38,97 | 38,97 | 38,97 | 0,67% | - |
| 10.07.2025 | 38,71 | 38,71 | 38,71 | 38,71 | 0,16% | - |
| 09.07.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -0,15% | - |
| 08.07.2025 | 38,71 | 38,71 | 38,71 | 38,71 | 0,34% | - |
| 07.07.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 0,16% | - |
| 04.07.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 0,55% | - |
| 03.07.2025 | 38,31 | 38,31 | 38,31 | 38,31 | -1,72% | - |
| 02.07.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 0,52% | - |
| 01.07.2025 | 38,78 | 38,78 | 38,78 | 38,78 | 0,70% | - |
| 30.06.2025 | 38,51 | 38,51 | 38,51 | 38,51 | 0,84% | - |
| 27.06.2025 | 38,19 | 38,19 | 38,19 | 38,19 | 0,08% | - |
| 26.06.2025 | 38,16 | 38,16 | 38,16 | 38,16 | -0,70% | - |
| 25.06.2025 | 38,43 | 38,43 | 38,43 | 38,43 | -0,75% | - |
| 24.06.2025 | 38,72 | 38,72 | 38,72 | 38,72 | 1,10% | - |
| 23.06.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -1,11% | - |
| 20.06.2025 | 38,73 | 38,73 | 38,73 | 38,73 | 0,18% | - |
| 19.06.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -0,39% | - |
| 18.06.2025 | 38,96 | 38,96 | 38,81 | 38,81 | -0,49% | 897,00 |
| 17.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,05% | - |
| 16.06.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 1,59% | - |
| 13.06.2025 | 38,37 | 38,37 | 38,37 | 38,37 | -0,08% | - |
| 12.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,80% | - |
| 11.06.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -1,12% | - |
| 10.06.2025 | 38,56 | 39,15 | 38,56 | 39,15 | 1,53% | 1.600,00 |
| 09.06.2025 | 38,56 | 38,56 | 38,56 | 38,56 | -1,20% | - |
| 06.06.2025 | 39,03 | 39,03 | 39,03 | 39,03 | -1,11% | - |
| 05.06.2025 | 39,47 | 39,47 | 39,47 | 39,47 | -0,70% | - |
| 04.06.2025 | 39,75 | 39,75 | 39,75 | 39,75 | 0,23% | - |
| 03.06.2025 | 39,66 | 39,66 | 39,66 | 39,66 | -1,29% | - |
| 02.06.2025 | 40,18 | 40,18 | 40,18 | 40,18 | 1,01% | - |
| 30.05.2025 | 39,78 | 39,78 | 39,78 | 39,78 | -1,27% | - |
| 29.05.2025 | 40,29 | 40,29 | 40,29 | 40,29 | 0,95% | - |
| 28.05.2025 | 39,91 | 39,91 | 39,91 | 39,91 | 0,40% | - |
| 27.05.2025 | 39,42 | 39,75 | 39,42 | 39,75 | 0,45% | 200,00 |
| 26.05.2025 | 39,57 | 39,57 | 39,57 | 39,57 | 1,51% | - |
| 23.05.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -0,86% | - |
| 22.05.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 1,71% | - |
| 21.05.2025 | 38,66 | 38,66 | 38,66 | 38,66 | 0,99% | - |
| 20.05.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -0,36% | - |
| 19.05.2025 | 38,42 | 38,42 | 38,42 | 38,42 | 0,37% | - |
| 16.05.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 0,76% | - |
| 15.05.2025 | 37,99 | 37,99 | 37,99 | 37,99 | -0,68% | - |
| 14.05.2025 | 38,25 | 38,25 | 38,25 | 38,25 | -1,16% | - |
| 13.05.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -2,40% | - |
| 12.05.2025 | 39,65 | 39,65 | 39,65 | 39,65 | 0,66% | - |
| 09.05.2025 | 39,39 | 39,39 | 39,39 | 39,39 | 0,72% | - |
| 08.05.2025 | 39,11 | 39,11 | 39,11 | 39,11 | -0,41% | - |
| 07.05.2025 | 38,98 | 39,27 | 38,98 | 39,27 | 1,66% | 14,00 |
| 06.05.2025 | 38,63 | 38,63 | 38,63 | 38,63 | -0,16% | - |
| 05.05.2025 | 38,69 | 38,69 | 38,69 | 38,69 | -0,03% | - |
| 02.05.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,10% | - |
| 30.04.2025 | 38,66 | 38,66 | 38,66 | 38,66 | 0,29% | - |
| 29.04.2025 | 38,55 | 38,55 | 38,55 | 38,55 | -0,70% | - |
| 28.04.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 0,23% | - |
| 25.04.2025 | 38,73 | 38,73 | 38,73 | 38,73 | -0,28% | - |
| 24.04.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -0,51% | - |
| 23.04.2025 | 39,04 | 39,04 | 39,04 | 39,04 | 2,41% | - |
| 22.04.2025 | 38,12 | 38,12 | 38,12 | 38,12 | -0,68% | - |
| 17.04.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 2,37% | - |