608,100€
-2,92%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 618,00 | 620,80 | 618,00 | 620,80 | -0,89% | 5,00 |
| 05.03.2026 | 634,20 | 634,20 | 626,40 | 626,40 | 0,00% | 1,00 |
| 04.03.2026 | 626,40 | 626,40 | 626,40 | 626,40 | 1,06% | - |
| 03.03.2026 | 619,80 | 619,80 | 619,80 | 619,80 | 2,45% | - |
| 02.03.2026 | 603,20 | 605,00 | 603,20 | 605,00 | -3,35% | 74,00 |
| 27.02.2026 | 626,40 | 634,00 | 626,00 | 626,00 | -8,88% | 17,00 |
| 26.02.2026 | 671,60 | 687,00 | 671,60 | 687,00 | -0,72% | 40,00 |
| 25.02.2026 | 682,00 | 692,00 | 682,00 | 692,00 | 1,26% | 5,00 |
| 24.02.2026 | 683,40 | 683,40 | 683,40 | 683,40 | 0,56% | - |
| 23.02.2026 | 678,60 | 679,60 | 678,60 | 679,60 | -0,82% | 17,00 |
| 20.02.2026 | 683,20 | 685,20 | 683,20 | 685,20 | 2,79% | 1,00 |
| 19.02.2026 | 662,00 | 666,60 | 662,00 | 666,60 | 0,18% | 25,00 |
| 18.02.2026 | 671,80 | 671,80 | 665,40 | 665,40 | -1,31% | 2,00 |
| 17.02.2026 | 674,20 | 674,20 | 674,20 | 674,20 | -1,43% | - |
| 16.02.2026 | 674,00 | 684,00 | 674,00 | 684,00 | 4,20% | 7,00 |
| 13.02.2026 | 656,40 | 656,40 | 656,40 | 656,40 | -0,58% | - |
| 12.02.2026 | 679,80 | 686,20 | 660,20 | 660,20 | -1,26% | 15,00 |
| 11.02.2026 | 652,00 | 668,60 | 652,00 | 668,60 | 1,95% | 46,00 |
| 10.02.2026 | 648,40 | 655,80 | 648,40 | 655,80 | 1,86% | 7,00 |
| 09.02.2026 | 641,00 | 643,80 | 641,00 | 643,80 | 2,19% | 4,00 |
| 06.02.2026 | 604,00 | 637,00 | 604,00 | 630,00 | 5,18% | 1.468,00 |
| 05.02.2026 | 599,00 | 599,00 | 599,00 | 599,00 | -0,47% | - |
| 04.02.2026 | 628,00 | 633,60 | 601,80 | 601,80 | -3,40% | 15,00 |
| 03.02.2026 | 618,60 | 623,00 | 617,20 | 623,00 | 4,36% | 7,00 |
| 02.02.2026 | 597,00 | 597,00 | 597,00 | 597,00 | -1,29% | - |
| 30.01.2026 | 604,80 | 604,80 | 604,80 | 604,80 | -0,10% | - |
| 29.01.2026 | 605,40 | 605,40 | 605,40 | 605,40 | 1,20% | - |
| 28.01.2026 | 598,20 | 598,20 | 598,20 | 598,20 | 0,67% | - |
| 27.01.2026 | 595,40 | 598,40 | 594,20 | 594,20 | 1,57% | 3,00 |
| 26.01.2026 | 585,00 | 585,00 | 585,00 | 585,00 | -2,92% | 8,00 |
| 23.01.2026 | 597,00 | 602,60 | 597,00 | 602,60 | -0,26% | 1,00 |
| 22.01.2026 | 604,20 | 604,20 | 604,20 | 604,20 | 2,97% | - |
| 21.01.2026 | 586,80 | 586,80 | 586,80 | 586,80 | -1,25% | - |
| 20.01.2026 | 589,20 | 594,20 | 589,20 | 594,20 | 0,54% | 143,00 |
| 19.01.2026 | 591,00 | 591,00 | 591,00 | 591,00 | 0,17% | - |
| 16.01.2026 | 590,00 | 590,00 | 590,00 | 590,00 | 4,20% | - |
| 15.01.2026 | 566,20 | 566,20 | 566,20 | 566,20 | -0,88% | - |
| 14.01.2026 | 571,20 | 571,20 | 571,20 | 571,20 | 1,42% | - |
| 13.01.2026 | 563,20 | 563,20 | 563,20 | 563,20 | 2,47% | - |
| 12.01.2026 | 548,00 | 549,60 | 548,00 | 549,60 | 2,42% | 6,00 |
| 09.01.2026 | 536,60 | 536,60 | 536,60 | 536,60 | -2,79% | - |
| 08.01.2026 | 552,00 | 552,00 | 552,00 | 552,00 | -1,11% | - |
| 07.01.2026 | 558,20 | 558,20 | 558,20 | 558,20 | 0,54% | - |
| 06.01.2026 | 555,20 | 555,20 | 555,20 | 555,20 | -1,60% | - |
| 05.01.2026 | 545,00 | 564,20 | 545,00 | 564,20 | 4,02% | 33,00 |
| 02.01.2026 | 522,00 | 542,40 | 522,00 | 542,40 | 3,08% | 42,00 |
| 30.12.2025 | 526,20 | 526,20 | 526,20 | 526,20 | -0,45% | - |
| 29.12.2025 | 528,60 | 528,60 | 528,60 | 528,60 | 0,65% | - |
| 23.12.2025 | 525,20 | 525,20 | 525,20 | 525,20 | 0,73% | - |
| 22.12.2025 | 521,40 | 521,40 | 521,40 | 521,40 | -0,50% | - |
| 19.12.2025 | 520,60 | 524,00 | 520,60 | 524,00 | 3,52% | 2,00 |
| 18.12.2025 | 506,20 | 506,20 | 506,20 | 506,20 | -4,67% | - |
| 17.12.2025 | 531,00 | 531,00 | 531,00 | 531,00 | 1,10% | - |
| 16.12.2025 | 525,20 | 525,20 | 525,20 | 525,20 | -2,20% | - |
| 15.12.2025 | 531,00 | 537,00 | 531,00 | 537,00 | -0,92% | 9,00 |
| 12.12.2025 | 542,00 | 542,00 | 542,00 | 542,00 | 2,81% | - |
| 11.12.2025 | 527,20 | 527,20 | 527,20 | 527,20 | -2,41% | - |
| 10.12.2025 | 533,20 | 540,20 | 533,20 | 540,20 | 0,60% | 4,00 |
| 09.12.2025 | 538,20 | 538,20 | 537,00 | 537,00 | -0,19% | 5,00 |
| 08.12.2025 | 533,40 | 538,00 | 533,40 | 538,00 | -0,96% | 19,00 |
| 05.12.2025 | 543,20 | 543,20 | 543,20 | 543,20 | 2,49% | 50,00 |
| 04.12.2025 | 522,80 | 530,00 | 522,80 | 530,00 | 1,92% | 22,00 |
| 03.12.2025 | 519,40 | 525,20 | 519,40 | 520,00 | -0,12% | 7,00 |
| 02.12.2025 | 520,60 | 520,60 | 520,60 | 520,60 | -1,77% | - |
| 01.12.2025 | 523,40 | 530,00 | 523,40 | 530,00 | 0,80% | 41,00 |
| 28.11.2025 | 525,80 | 525,80 | 525,80 | 525,80 | 0,31% | - |
| 27.11.2025 | 524,20 | 524,20 | 524,20 | 524,20 | 0,19% | - |
| 26.11.2025 | 523,20 | 523,20 | 523,20 | 523,20 | 0,46% | - |
| 25.11.2025 | 520,80 | 520,80 | 520,80 | 520,80 | 2,97% | - |
| 24.11.2025 | 505,80 | 505,80 | 505,80 | 505,80 | 0,36% | - |
| 21.11.2025 | 504,00 | 504,00 | 504,00 | 504,00 | -5,94% | - |
| 20.11.2025 | 532,20 | 535,80 | 532,20 | 535,80 | 1,32% | 3,00 |
| 19.11.2025 | 528,80 | 528,80 | 528,80 | 528,80 | -0,23% | 5,00 |
| 18.11.2025 | 521,60 | 530,00 | 521,60 | 530,00 | -0,93% | 2,00 |
| 17.11.2025 | 535,00 | 535,00 | 535,00 | 535,00 | -0,56% | - |
| 14.11.2025 | 528,60 | 538,00 | 528,60 | 538,00 | 1,20% | 30,00 |
| 13.11.2025 | 553,60 | 553,60 | 531,60 | 531,60 | -3,84% | 27,00 |
| 12.11.2025 | 552,80 | 552,80 | 552,80 | 552,80 | -2,98% | - |
| 11.11.2025 | 565,60 | 569,80 | 565,60 | 569,80 | 0,89% | 10,00 |
| 10.11.2025 | 564,60 | 564,80 | 564,60 | 564,80 | -0,14% | 18,00 |
| 07.11.2025 | 565,60 | 565,60 | 565,60 | 565,60 | -0,84% | - |
| 06.11.2025 | 582,80 | 584,20 | 570,40 | 570,40 | 0,67% | 39,00 |
| 05.11.2025 | 566,60 | 566,60 | 566,60 | 566,60 | -1,63% | - |
| 04.11.2025 | 576,00 | 576,00 | 576,00 | 576,00 | -1,27% | - |
| 03.11.2025 | 589,00 | 589,00 | 583,40 | 583,40 | 3,48% | 22,00 |
| 31.10.2025 | 563,80 | 563,80 | 563,80 | 563,80 | -15,90% | - |
| 30.10.2025 | 670,40 | 670,40 | 670,40 | 670,40 | 0,63% | - |
| 29.10.2025 | 642,80 | 666,20 | 642,80 | 666,20 | 2,40% | 32,00 |
| 28.10.2025 | 643,20 | 650,60 | 643,20 | 650,60 | -0,06% | 3,00 |
| 27.10.2025 | 652,00 | 662,00 | 651,00 | 651,00 | 5,51% | 37,00 |
| 24.10.2025 | 617,00 | 617,00 | 617,00 | 617,00 | 8,28% | - |
| 23.10.2025 | 571,80 | 571,80 | 569,80 | 569,80 | -3,78% | 10,00 |
| 22.10.2025 | 592,00 | 592,20 | 592,00 | 592,20 | -2,41% | 1,00 |
| 21.10.2025 | 600,00 | 606,80 | 600,00 | 606,80 | 0,36% | 8,00 |
| 20.10.2025 | 590,20 | 604,60 | 590,20 | 604,60 | 5,40% | 34,00 |
| 17.10.2025 | 578,60 | 578,60 | 573,60 | 573,60 | -2,58% | 2,00 |
| 16.10.2025 | 588,80 | 588,80 | 588,80 | 588,80 | 1,55% | - |
| 15.10.2025 | 579,80 | 579,80 | 579,80 | 579,80 | 0,35% | - |
| 14.10.2025 | 577,80 | 577,80 | 577,80 | 577,80 | -0,07% | - |
| 13.10.2025 | 578,20 | 578,20 | 578,20 | 578,20 | -1,47% | - |