429,350€
0,55%
Echtzeit-Aktienkurs EMCOR Group
Bid:
Ask:
Aktienkurse zur EMCOR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 423,00 | 423,00 | 423,00 | 423,00 | 0,50% | - |
| 05.06.2025 | 420,90 | 420,90 | 420,90 | 420,90 | -0,66% | - |
| 04.06.2025 | 423,70 | 423,70 | 423,70 | 423,70 | 3,90% | - |
| 03.06.2025 | 407,80 | 407,80 | 407,80 | 407,80 | 0,69% | - |
| 02.06.2025 | 410,70 | 410,70 | 405,00 | 405,00 | -1,34% | 61,00 |
| 30.05.2025 | 410,50 | 410,50 | 410,50 | 410,50 | -2,59% | - |
| 29.05.2025 | 421,40 | 421,40 | 421,40 | 421,40 | 0,77% | - |
| 28.05.2025 | 418,20 | 418,20 | 418,20 | 418,20 | 2,37% | - |
| 27.05.2025 | 408,50 | 408,50 | 408,50 | 408,50 | 0,10% | - |
| 26.05.2025 | 408,10 | 408,10 | 408,10 | 408,10 | 1,34% | - |
| 23.05.2025 | 402,70 | 402,70 | 402,70 | 402,70 | -1,18% | - |
| 22.05.2025 | 407,50 | 407,50 | 407,50 | 407,50 | -1,47% | - |
| 21.05.2025 | 413,60 | 413,60 | 413,60 | 413,60 | -0,19% | - |
| 20.05.2025 | 414,40 | 414,40 | 414,40 | 414,40 | -0,10% | - |
| 19.05.2025 | 414,80 | 414,80 | 414,80 | 414,80 | 0,75% | - |
| 16.05.2025 | 411,70 | 411,70 | 411,70 | 411,70 | -0,44% | - |
| 15.05.2025 | 413,50 | 413,50 | 413,50 | 413,50 | -1,69% | - |
| 14.05.2025 | 420,60 | 420,60 | 420,60 | 420,60 | -0,47% | - |
| 13.05.2025 | 408,40 | 422,60 | 408,40 | 422,60 | 2,65% | 57,00 |
| 12.05.2025 | 395,00 | 411,70 | 395,00 | 411,70 | 5,43% | 60,00 |
| 09.05.2025 | 390,50 | 390,50 | 390,50 | 390,50 | 1,51% | - |
| 08.05.2025 | 384,70 | 384,70 | 384,70 | 384,70 | 1,10% | - |
| 07.05.2025 | 380,50 | 380,50 | 380,50 | 380,50 | -0,44% | - |
| 06.05.2025 | 382,20 | 382,20 | 382,20 | 382,20 | 1,59% | - |
| 05.05.2025 | 376,20 | 376,20 | 376,20 | 376,20 | 3,38% | - |
| 02.05.2025 | 363,90 | 363,90 | 363,90 | 363,90 | 0,64% | - |
| 30.04.2025 | 361,10 | 362,10 | 361,10 | 361,60 | 0,75% | 41,00 |
| 29.04.2025 | 358,90 | 358,90 | 358,90 | 358,90 | -1,73% | - |
| 28.04.2025 | 357,70 | 365,20 | 357,70 | 365,20 | 3,37% | 136,00 |
| 25.04.2025 | 353,30 | 353,30 | 353,30 | 353,30 | 5,18% | - |
| 24.04.2025 | 335,90 | 335,90 | 335,90 | 335,90 | 1,42% | - |
| 23.04.2025 | 331,20 | 331,20 | 331,20 | 331,20 | 5,44% | - |
| 22.04.2025 | 314,10 | 314,10 | 314,10 | 314,10 | -6,99% | - |
| 17.04.2025 | 337,70 | 337,70 | 337,70 | 337,70 | 0,12% | - |
| 16.04.2025 | 337,30 | 337,30 | 337,30 | 337,30 | -0,47% | - |
| 15.04.2025 | 337,80 | 338,90 | 337,80 | 338,90 | -1,40% | 20,00 |
| 14.04.2025 | 337,80 | 343,70 | 337,80 | 343,70 | 2,63% | 145,00 |
| 11.04.2025 | 334,90 | 334,90 | 334,90 | 334,90 | -5,23% | - |
| 10.04.2025 | 353,40 | 353,40 | 353,40 | 353,40 | 12,80% | - |
| 09.04.2025 | 313,30 | 313,30 | 313,30 | 313,30 | -2,64% | - |
| 08.04.2025 | 321,80 | 321,80 | 321,80 | 321,80 | 9,23% | - |
| 07.04.2025 | 294,60 | 294,60 | 294,60 | 294,60 | -4,91% | - |
| 04.04.2025 | 318,20 | 318,20 | 309,80 | 309,80 | -8,80% | 23,00 |
| 03.04.2025 | 339,70 | 339,70 | 339,70 | 339,70 | -0,85% | - |
| 02.04.2025 | 345,50 | 345,50 | 342,60 | 342,60 | -0,15% | 70,00 |
| 01.04.2025 | 339,10 | 343,10 | 339,10 | 343,10 | 1,30% | 1,00 |
| 31.03.2025 | 338,70 | 338,70 | 338,70 | 338,70 | -2,70% | - |
| 28.03.2025 | 348,10 | 348,10 | 348,10 | 348,10 | -4,05% | - |
| 27.03.2025 | 362,80 | 362,80 | 362,80 | 362,80 | -4,43% | - |
| 26.03.2025 | 379,60 | 379,60 | 379,60 | 379,60 | -1,38% | - |
| 25.03.2025 | 379,40 | 385,10 | 379,40 | 384,90 | 1,85% | 50,00 |
| 24.03.2025 | 366,60 | 377,90 | 366,60 | 377,90 | 3,25% | 105,00 |
| 21.03.2025 | 366,00 | 366,00 | 366,00 | 366,00 | 0,22% | - |
| 20.03.2025 | 365,20 | 365,20 | 365,20 | 365,20 | 3,72% | - |
| 19.03.2025 | 352,10 | 352,10 | 352,10 | 352,10 | -0,23% | - |
| 18.03.2025 | 358,50 | 358,50 | 352,00 | 352,90 | 0,17% | 25,00 |
| 17.03.2025 | 352,30 | 352,30 | 352,30 | 352,30 | 2,23% | - |
| 14.03.2025 | 344,60 | 344,60 | 344,60 | 344,60 | -0,95% | - |
| 13.03.2025 | 347,90 | 347,90 | 347,90 | 347,90 | 2,14% | - |
| 12.03.2025 | 340,60 | 340,60 | 340,60 | 340,60 | 3,02% | - |
| 11.03.2025 | 330,60 | 330,60 | 330,60 | 330,60 | 0,67% | - |
| 10.03.2025 | 342,70 | 342,70 | 328,40 | 328,40 | -4,95% | 3,00 |
| 07.03.2025 | 345,50 | 345,50 | 345,50 | 345,50 | -4,40% | - |
| 06.03.2025 | 361,40 | 361,40 | 361,40 | 361,40 | -1,42% | - |
| 05.03.2025 | 366,60 | 366,60 | 366,60 | 366,60 | -2,68% | - |
| 04.03.2025 | 376,70 | 376,70 | 376,70 | 376,70 | -3,90% | - |
| 03.03.2025 | 392,00 | 392,00 | 392,00 | 392,00 | 1,53% | - |
| 28.02.2025 | 386,10 | 386,10 | 386,10 | 386,10 | -4,05% | - |
| 27.02.2025 | 402,40 | 402,40 | 402,40 | 402,40 | 5,98% | - |
| 26.02.2025 | 379,70 | 379,70 | 379,70 | 379,70 | 1,74% | - |
| 25.02.2025 | 371,70 | 373,20 | 370,50 | 373,20 | -4,50% | 319,00 |
| 24.02.2025 | 385,30 | 390,80 | 385,30 | 390,80 | -2,86% | 6,00 |
| 21.02.2025 | 402,30 | 402,30 | 402,30 | 402,30 | -2,59% | - |
| 20.02.2025 | 413,00 | 413,00 | 413,00 | 413,00 | -0,12% | - |
| 19.02.2025 | 413,50 | 413,50 | 413,50 | 413,50 | 1,45% | - |
| 18.02.2025 | 407,60 | 407,60 | 407,60 | 407,60 | 0,49% | - |
| 17.02.2025 | 405,60 | 405,60 | 405,60 | 405,60 | -0,02% | - |
| 14.02.2025 | 407,30 | 407,30 | 405,70 | 405,70 | 0,22% | 16,00 |
| 13.02.2025 | 414,60 | 414,60 | 404,80 | 404,80 | -5,42% | 21,00 |
| 12.02.2025 | 428,00 | 428,00 | 428,00 | 428,00 | -4,66% | - |
| 11.02.2025 | 448,90 | 448,90 | 448,90 | 448,90 | -0,16% | - |
| 10.02.2025 | 445,00 | 449,60 | 445,00 | 449,60 | 0,54% | 33,00 |
| 07.02.2025 | 447,20 | 447,20 | 447,20 | 447,20 | 0,00% | - |
| 06.02.2025 | 439,00 | 447,20 | 439,00 | 447,20 | 5,72% | 16,00 |
| 05.02.2025 | 423,00 | 423,00 | 423,00 | 423,00 | -3,07% | - |
| 04.02.2025 | 433,10 | 436,40 | 433,10 | 436,40 | 2,15% | 6,00 |
| 03.02.2025 | 427,20 | 427,20 | 427,20 | 427,20 | -1,00% | - |
| 31.01.2025 | 431,50 | 431,50 | 431,50 | 431,50 | 1,53% | - |
| 30.01.2025 | 421,90 | 429,90 | 421,90 | 425,00 | 1,48% | 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 |