39,670€
-0,68%
Echtzeit-Aktienkurs Emera Inc.
Bid:
Ask:
Aktienkurse zur Emera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 39,94 | 40,20 | 39,78 | 39,92 | -0,06% | - |
| 05.09.2025 | 40,36 | 40,40 | 39,79 | 39,94 | -1,04% | - |
| 04.09.2025 | 40,48 | 40,82 | 40,27 | 40,36 | -0,23% | - |
| 03.09.2025 | 40,61 | 40,64 | 40,21 | 40,46 | -0,38% | - |
| 02.09.2025 | 40,63 | 40,76 | 40,32 | 40,61 | -0,05% | - |
| 01.09.2025 | 40,71 | 40,71 | 40,57 | 40,63 | -0,21% | - |
| 29.08.2025 | 40,43 | 40,92 | 40,38 | 40,72 | 0,67% | - |
| 28.08.2025 | 40,80 | 40,89 | 40,35 | 40,45 | -0,86% | - |
| 27.08.2025 | 40,95 | 41,12 | 40,61 | 40,80 | -0,33% | - |
| 26.08.2025 | 40,99 | 41,10 | 40,64 | 40,93 | -0,13% | - |
| 25.08.2025 | 41,55 | 41,55 | 40,67 | 40,99 | 0,12% | - |
| 22.08.2025 | 41,55 | 41,77 | 40,91 | 40,94 | -1,46% | - |
| 21.08.2025 | 41,11 | 41,74 | 40,99 | 41,54 | 1,03% | - |
| 20.08.2025 | 40,90 | 41,34 | 40,81 | 41,12 | 0,53% | - |
| 19.08.2025 | 40,93 | 40,98 | 40,66 | 40,90 | -0,09% | - |
| 18.08.2025 | 40,92 | 41,43 | 40,73 | 40,94 | 0,09% | - |
| 15.08.2025 | 40,81 | 41,05 | 40,57 | 40,90 | 0,23% | - |
| 14.08.2025 | 40,25 | 40,95 | 40,15 | 40,81 | 1,38% | - |
| 13.08.2025 | 40,55 | 40,82 | 40,24 | 40,25 | -0,70% | - |
| 12.08.2025 | 41,79 | 41,79 | 40,50 | 40,54 | -1,59% | - |
| 11.08.2025 | 41,79 | 41,89 | 41,06 | 41,19 | -1,41% | - |
| 08.08.2025 | 41,28 | 42,06 | 41,28 | 41,78 | 1,20% | - |
| 07.08.2025 | 40,54 | 41,31 | 40,48 | 41,29 | 1,84% | - |
| 06.08.2025 | 40,68 | 40,82 | 40,37 | 40,54 | -0,27% | - |
| 05.08.2025 | 40,42 | 41,13 | 40,42 | 40,65 | -0,88% | - |
| 04.08.2025 | 40,42 | 41,21 | 40,42 | 41,01 | 1,46% | 1,00 |
| 01.08.2025 | 40,73 | 40,75 | 40,31 | 40,42 | -1,58% | - |
| 31.07.2025 | 41,10 | 41,30 | 40,91 | 41,07 | -0,07% | - |
| 30.07.2025 | 40,33 | 41,17 | 40,32 | 41,10 | 1,91% | 50,00 |
| 29.07.2025 | 39,95 | 40,42 | 39,93 | 40,33 | 0,95% | - |
| 28.07.2025 | 39,77 | 40,16 | 39,68 | 39,95 | 0,40% | - |
| 25.07.2025 | 39,71 | 39,80 | 39,43 | 39,79 | 0,21% | - |
| 24.07.2025 | 39,59 | 39,83 | 39,33 | 39,71 | 0,27% | - |
| 23.07.2025 | 39,85 | 40,21 | 39,52 | 39,60 | -0,69% | - |
| 22.07.2025 | 39,51 | 40,17 | 39,47 | 39,88 | 0,92% | - |
| 21.07.2025 | 39,29 | 39,55 | 39,19 | 39,51 | 0,56% | - |
| 18.07.2025 | 38,91 | 39,38 | 38,74 | 39,29 | 0,99% | - |
| 17.07.2025 | 38,43 | 39,21 | 38,43 | 38,91 | -0,63% | - |
| 16.07.2025 | 39,24 | 39,39 | 38,93 | 39,15 | -0,22% | - |
| 15.07.2025 | 39,16 | 39,36 | 39,07 | 39,24 | 0,22% | - |
| 14.07.2025 | 39,37 | 39,56 | 39,07 | 39,15 | -0,55% | - |
| 11.07.2025 | 39,12 | 39,37 | 38,74 | 39,37 | 0,66% | - |
| 10.07.2025 | 38,89 | 39,37 | 38,76 | 39,11 | 0,57% | - |
| 09.07.2025 | 38,74 | 38,94 | 38,63 | 38,89 | 0,40% | - |
| 08.07.2025 | 38,87 | 38,93 | 38,47 | 38,73 | -0,36% | - |
| 07.07.2025 | 38,77 | 38,93 | 38,70 | 38,87 | 0,19% | - |
| 04.07.2025 | 38,69 | 38,85 | 38,36 | 38,80 | 0,22% | - |
| 03.07.2025 | 38,44 | 38,84 | 38,38 | 38,71 | 0,72% | - |
| 02.07.2025 | 39,11 | 39,34 | 38,33 | 38,44 | -1,73% | - |
| 01.07.2025 | 38,89 | 39,44 | 38,74 | 39,11 | 0,58% | - |
| 30.06.2025 | 38,30 | 38,92 | 38,30 | 38,89 | 1,26% | - |
| 27.06.2025 | 38,30 | 38,72 | 38,11 | 38,40 | 0,30% | - |
| 26.06.2025 | 38,38 | 38,56 | 38,23 | 38,29 | -0,31% | - |
| 25.06.2025 | 38,60 | 38,66 | 38,01 | 38,41 | -0,52% | - |
| 24.06.2025 | 38,80 | 39,03 | 38,58 | 38,61 | -0,19% | - |
| 23.06.2025 | 38,45 | 38,97 | 38,37 | 38,68 | 0,61% | - |
| 20.06.2025 | 38,70 | 39,00 | 38,22 | 38,45 | -0,66% | - |
| 19.06.2025 | 38,79 | 38,89 | 38,44 | 38,70 | -0,19% | - |
| 18.06.2025 | 39,22 | 39,22 | 38,60 | 38,78 | -1,07% | - |
| 17.06.2025 | 39,10 | 39,20 | 38,86 | 39,20 | 0,26% | - |
| 16.06.2025 | 39,10 | 39,28 | 38,84 | 39,10 | 0,04% | - |
| 13.06.2025 | 38,80 | 39,27 | 38,30 | 39,08 | 0,72% | - |
| 12.06.2025 | 38,59 | 38,80 | 38,09 | 38,80 | 0,56% | - |
| 11.06.2025 | 38,83 | 38,84 | 38,49 | 38,59 | -0,55% | - |
| 10.06.2025 | 38,81 | 39,31 | 38,55 | 38,80 | -0,03% | - |
| 09.06.2025 | 38,75 | 38,92 | 38,53 | 38,81 | 0,21% | - |
| 06.06.2025 | 39,14 | 39,59 | 38,66 | 38,73 | -1,03% | - |
| 05.06.2025 | 39,60 | 39,75 | 38,97 | 39,14 | -1,26% | - |
| 04.06.2025 | 39,89 | 39,94 | 39,40 | 39,64 | -0,68% | - |
| 03.06.2025 | 39,80 | 40,07 | 39,45 | 39,91 | 0,28% | - |
| 02.06.2025 | 40,37 | 40,38 | 39,71 | 39,80 | -1,44% | - |
| 30.05.2025 | 39,88 | 40,54 | 39,88 | 40,38 | 1,22% | - |
| 29.05.2025 | 40,03 | 40,69 | 39,71 | 39,89 | -0,26% | - |
| 28.05.2025 | 39,94 | 40,16 | 39,80 | 40,00 | 0,13% | - |
| 27.05.2025 | 39,58 | 40,28 | 39,45 | 39,95 | 0,99% | - |
| 26.05.2025 | 39,49 | 39,78 | 39,44 | 39,56 | -0,04% | - |
| 23.05.2025 | 39,16 | 39,61 | 38,75 | 39,57 | 1,05% | - |
| 22.05.2025 | 38,57 | 39,73 | 38,43 | 39,16 | -0,79% | - |
| 21.05.2025 | 38,57 | 39,51 | 38,45 | 39,47 | 1,58% | - |
| 20.05.2025 | 38,57 | 38,96 | 38,46 | 38,86 | 0,78% | - |
| 19.05.2025 | 38,64 | 38,67 | 38,09 | 38,56 | -0,17% | - |
| 16.05.2025 | 38,43 | 38,77 | 38,38 | 38,62 | 0,49% | - |
| 15.05.2025 | 38,24 | 38,65 | 37,87 | 38,43 | 0,39% | - |
| 14.05.2025 | 38,40 | 38,44 | 37,73 | 38,28 | -0,35% | - |
| 13.05.2025 | 40,50 | 40,50 | 38,04 | 38,42 | -5,15% | - |
| 12.05.2025 | 39,25 | 40,50 | 39,25 | 40,50 | 3,17% | 404,00 |
| 09.05.2025 | 39,55 | 39,69 | 39,12 | 39,26 | -0,65% | - |
| 08.05.2025 | 39,28 | 40,04 | 39,10 | 39,51 | 0,56% | - |
| 07.05.2025 | 39,02 | 39,66 | 38,87 | 39,29 | 0,72% | - |
| 06.05.2025 | 38,81 | 39,16 | 38,51 | 39,01 | 0,52% | - |
| 05.05.2025 | 38,91 | 38,91 | 38,40 | 38,81 | -0,26% | - |
| 02.05.2025 | 38,90 | 39,30 | 38,36 | 38,91 | -2,24% | - |
| 30.04.2025 | 38,76 | 39,86 | 38,64 | 39,80 | 2,70% | - |
| 29.04.2025 | 38,69 | 39,05 | 38,65 | 38,76 | 0,19% | - |
| 28.04.2025 | 39,01 | 39,14 | 38,53 | 38,68 | -0,87% | - |
| 25.04.2025 | 38,77 | 39,04 | 38,60 | 39,02 | 0,64% | - |
| 24.04.2025 | 38,95 | 38,98 | 38,53 | 38,77 | -0,49% | - |
| 23.04.2025 | 38,69 | 39,55 | 38,38 | 38,96 | 0,70% | - |
| 22.04.2025 | 38,75 | 38,93 | 38,21 | 38,69 | -0,18% | - |
| 17.04.2025 | 38,17 | 39,20 | 37,82 | 38,76 | 1,56% | - |