431,850€
3,12%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 424,05 | 435,85 | 421,70 | 431,90 | 3,13% | 28,00 |
| 29.01.2025 | 418,80 | 418,80 | 418,80 | 418,80 | 2,32% | - |
| 28.01.2025 | 409,30 | 409,30 | 409,30 | 409,30 | -4,21% | - |
| 27.01.2025 | 499,60 | 499,60 | 427,30 | 427,30 | -15,39% | 2,00 |
| 24.01.2025 | 505,00 | 505,00 | 505,00 | 505,00 | -1,33% | - |
| 23.01.2025 | 511,80 | 511,80 | 511,80 | 511,80 | 1,11% | - |
| 22.01.2025 | 506,20 | 506,20 | 506,20 | 506,20 | 3,67% | - |
| 21.01.2025 | 486,70 | 488,30 | 486,70 | 488,30 | -0,14% | 84,00 |
| 20.01.2025 | 489,00 | 489,00 | 489,00 | 489,00 | -2,36% | - |
| 17.01.2025 | 495,30 | 500,80 | 495,30 | 500,80 | 2,94% | 2,00 |
| 16.01.2025 | 486,50 | 486,50 | 486,50 | 486,50 | -0,71% | - |
| 15.01.2025 | 477,20 | 490,00 | 476,60 | 490,00 | 7,60% | 6,00 |
| 14.01.2025 | 455,40 | 455,40 | 455,40 | 455,40 | 0,77% | - |
| 13.01.2025 | 451,90 | 451,90 | 451,90 | 451,90 | -1,35% | - |
| 10.01.2025 | 458,10 | 458,10 | 458,10 | 458,10 | -0,02% | - |
| 09.01.2025 | 458,20 | 458,20 | 458,20 | 458,20 | 1,10% | - |
| 08.01.2025 | 453,20 | 453,20 | 453,20 | 453,20 | -0,92% | - |
| 07.01.2025 | 457,40 | 457,40 | 457,40 | 457,40 | -0,11% | - |
| 06.01.2025 | 457,90 | 457,90 | 457,90 | 457,90 | 2,90% | - |
| 03.01.2025 | 445,00 | 445,00 | 445,00 | 445,00 | 0,72% | - |
| 02.01.2025 | 438,80 | 441,80 | 438,80 | 441,80 | 1,17% | 6,00 |
| 30.12.2024 | 436,70 | 436,70 | 436,70 | 436,70 | -1,73% | - |
| 27.12.2024 | 444,40 | 444,40 | 444,40 | 444,40 | 0,68% | - |
| 23.12.2024 | 446,70 | 446,70 | 441,40 | 441,40 | -1,23% | 164,00 |
| 20.12.2024 | 444,90 | 446,90 | 443,70 | 446,90 | -0,84% | 71,00 |
| 19.12.2024 | 445,60 | 450,70 | 445,60 | 450,70 | -2,19% | 25,00 |
| 18.12.2024 | 452,30 | 460,80 | 452,30 | 460,80 | 0,48% | 35,00 |
| 17.12.2024 | 458,60 | 458,60 | 458,60 | 458,60 | 0,59% | - |
| 16.12.2024 | 454,50 | 455,90 | 454,50 | 455,90 | -0,46% | 328,00 |
| 13.12.2024 | 458,00 | 458,00 | 458,00 | 458,00 | -0,22% | - |
| 12.12.2024 | 459,00 | 459,00 | 459,00 | 459,00 | 0,44% | 16,00 |
| 11.12.2024 | 448,80 | 457,00 | 448,80 | 457,00 | 1,35% | 69,00 |
| 10.12.2024 | 450,90 | 450,90 | 450,90 | 450,90 | -3,03% | - |
| 09.12.2024 | 484,30 | 484,30 | 465,00 | 465,00 | -3,71% | 22,00 |
| 06.12.2024 | 482,90 | 482,90 | 482,90 | 482,90 | -0,74% | - |
| 05.12.2024 | 486,50 | 486,50 | 486,50 | 486,50 | -0,21% | - |
| 04.12.2024 | 483,50 | 487,50 | 483,50 | 487,50 | 1,54% | 2,00 |
| 03.12.2024 | 480,10 | 480,10 | 480,10 | 480,10 | -1,09% | - |
| 02.12.2024 | 481,50 | 485,40 | 481,50 | 485,40 | -0,14% | 5,00 |
| 29.11.2024 | 480,70 | 486,10 | 480,70 | 486,10 | -0,10% | 10,00 |
| 28.11.2024 | 479,70 | 486,60 | 479,70 | 486,60 | -1,02% | 20,00 |
| 27.11.2024 | 489,00 | 491,60 | 489,00 | 491,60 | 0,00% | 20,00 |
| 26.11.2024 | 485,60 | 491,60 | 485,60 | 491,60 | 1,65% | 20,00 |
| 25.11.2024 | 486,90 | 486,90 | 483,60 | 483,60 | -0,43% | 61,00 |
| 22.11.2024 | 500,40 | 506,80 | 485,70 | 485,70 | -4,05% | 142,00 |
| 21.11.2024 | 489,00 | 508,30 | 486,90 | 506,20 | 3,31% | 174,00 |
| 20.11.2024 | 484,40 | 490,00 | 484,40 | 490,00 | 4,08% | 30,00 |
| 19.11.2024 | 470,80 | 470,80 | 470,80 | 470,80 | -0,76% | - |
| 18.11.2024 | 471,00 | 474,40 | 471,00 | 474,40 | 1,39% | 2,00 |
| 15.11.2024 | 467,90 | 467,90 | 467,90 | 467,90 | -2,44% | - |
| 14.11.2024 | 471,50 | 479,60 | 471,50 | 479,60 | -1,74% | 62,00 |
| 13.11.2024 | 482,50 | 488,10 | 482,50 | 488,10 | -0,73% | 3,00 |
| 12.11.2024 | 486,70 | 491,70 | 486,70 | 491,70 | 0,97% | 15,00 |
| 11.11.2024 | 478,00 | 487,00 | 478,00 | 487,00 | 1,69% | 82,00 |
| 08.11.2024 | 472,40 | 478,90 | 472,40 | 478,90 | 2,77% | 108,00 |
| 07.11.2024 | 465,60 | 466,00 | 465,60 | 466,00 | -0,70% | 6,00 |
| 06.11.2024 | 448,30 | 469,30 | 448,30 | 469,30 | 11,02% | 11,00 |
| 05.11.2024 | 422,70 | 422,70 | 422,70 | 422,70 | -1,51% | - |
| 04.11.2024 | 413,90 | 429,20 | 413,90 | 429,20 | 5,25% | 46,00 |
| 01.11.2024 | 407,80 | 407,80 | 407,80 | 407,80 | 2,95% | - |
| 31.10.2024 | 396,10 | 396,10 | 396,10 | 396,10 | -1,20% | - |
| 30.10.2024 | 400,90 | 400,90 | 400,90 | 400,90 | 0,12% | - |
| 29.10.2024 | 396,50 | 400,40 | 396,50 | 400,40 | 0,86% | 100,00 |
| 28.10.2024 | 397,00 | 397,00 | 397,00 | 397,00 | -3,17% | - |
| 25.10.2024 | 410,00 | 410,00 | 410,00 | 410,00 | -0,24% | - |
| 24.10.2024 | 411,00 | 411,00 | 411,00 | 411,00 | -0,56% | - |
| 23.10.2024 | 411,40 | 416,60 | 411,40 | 413,30 | -1,08% | 55,00 |
| 22.10.2024 | 417,80 | 417,80 | 417,80 | 417,80 | 0,26% | - |
| 21.10.2024 | 421,00 | 425,70 | 416,70 | 416,70 | 0,10% | 52,00 |
| 18.10.2024 | 416,30 | 416,30 | 416,30 | 416,30 | 1,41% | - |
| 17.10.2024 | 410,50 | 410,50 | 410,50 | 410,50 | 1,03% | - |
| 16.10.2024 | 406,30 | 406,30 | 406,30 | 406,30 | -1,79% | - |
| 15.10.2024 | 413,70 | 413,70 | 413,70 | 413,70 | -0,82% | - |
| 14.10.2024 | 410,10 | 417,10 | 410,10 | 417,10 | 3,70% | 36,00 |
| 11.10.2024 | 402,20 | 402,20 | 402,20 | 402,20 | -2,09% | - |
| 10.10.2024 | 406,30 | 410,80 | 406,30 | 410,80 | 3,14% | 37,00 |
| 09.10.2024 | 398,30 | 398,30 | 398,30 | 398,30 | -0,15% | - |
| 08.10.2024 | 398,90 | 398,90 | 398,90 | 398,90 | -0,85% | - |
| 07.10.2024 | 395,40 | 402,30 | 395,40 | 402,30 | 3,39% | 80,00 |
| 04.10.2024 | 389,10 | 389,10 | 389,10 | 389,10 | 0,46% | - |
| 03.10.2024 | 387,30 | 387,30 | 387,30 | 387,30 | 0,81% | - |
| 02.10.2024 | 384,20 | 384,20 | 384,20 | 384,20 | 0,81% | - |
| 01.10.2024 | 384,30 | 384,30 | 381,10 | 381,10 | 0,16% | 20,00 |
| 30.09.2024 | 380,50 | 380,50 | 380,50 | 380,50 | -1,01% | - |
| 27.09.2024 | 384,10 | 384,40 | 380,00 | 384,40 | -1,76% | 55,00 |
| 26.09.2024 | 391,30 | 391,30 | 391,30 | 391,30 | 1,85% | - |
| 25.09.2024 | 384,20 | 384,20 | 384,20 | 384,20 | -0,88% | - |
| 24.09.2024 | 389,40 | 389,40 | 387,60 | 387,60 | -2,39% | 7,00 |
| 23.09.2024 | 394,00 | 397,10 | 394,00 | 397,10 | 3,65% | 8,00 |
| 20.09.2024 | 383,10 | 383,10 | 383,10 | 383,10 | 1,35% | - |
| 19.09.2024 | 367,50 | 378,00 | 367,50 | 378,00 | 3,11% | 52,00 |
| 18.09.2024 | 366,60 | 366,60 | 366,60 | 366,60 | 1,75% | - |
| 17.09.2024 | 360,30 | 360,30 | 360,30 | 360,30 | 1,38% | - |
| 16.09.2024 | 355,40 | 355,40 | 355,40 | 355,40 | 1,89% | - |
| 13.09.2024 | 348,80 | 348,80 | 348,80 | 348,80 | 0,06% | - |
| 12.09.2024 | 348,60 | 348,60 | 348,60 | 348,60 | 4,68% | - |
| 11.09.2024 | 333,00 | 333,00 | 333,00 | 333,00 | 1,62% | - |
| 10.09.2024 | 327,70 | 327,70 | 327,70 | 327,70 | 3,08% | - |
| 09.09.2024 | 317,90 | 317,90 | 317,90 | 317,90 | 0,41% | - |
| 06.09.2024 | 316,60 | 316,60 | 316,60 | 316,60 | -1,06% | - |