582,860$
-3,79%
Echtzeit-Aktienkurs EMCOR Group
Bid:
Ask:
Aktienkurse zur EMCOR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 621,86 | 626,60 | 577,88 | 583,08 | -3,76% | 609.069,00 |
| 19.11.2025 | 618,18 | 625,14 | 603,58 | 605,84 | -1,42% | 673.163,00 |
| 18.11.2025 | 605,11 | 624,07 | 602,61 | 614,59 | 0,52% | 371.853,00 |
| 17.11.2025 | 619,75 | 626,88 | 606,66 | 611,40 | -1,36% | 376.301,00 |
| 14.11.2025 | 603,28 | 630,43 | 601,00 | 619,86 | 0,15% | 489.033,00 |
| 13.11.2025 | 644,09 | 644,11 | 615,52 | 618,96 | -3,80% | 492.624,00 |
| 12.11.2025 | 643,52 | 655,97 | 640,85 | 643,38 | 0,39% | 328.878,00 |
| 11.11.2025 | 650,43 | 655,45 | 639,71 | 640,85 | -2,36% | 279.383,00 |
| 10.11.2025 | 661,39 | 666,00 | 646,00 | 656,33 | 1,08% | 284.273,00 |
| 07.11.2025 | 645,14 | 655,63 | 636,11 | 649,34 | -0,67% | 578.178,00 |
| 06.11.2025 | 672,71 | 672,71 | 653,17 | 653,75 | -3,21% | 332.007,00 |
| 05.11.2025 | 659,16 | 679,30 | 657,31 | 675,42 | 3,20% | 314.372,00 |
| 04.11.2025 | 661,25 | 664,50 | 646,21 | 654,50 | -2,82% | 440.307,00 |
| 03.11.2025 | 673,00 | 681,84 | 670,08 | 673,52 | -0,33% | 428.000,00 |
| 31.10.2025 | 657,49 | 682,12 | 657,49 | 675,78 | 4,29% | 962.955,00 |
| 30.10.2025 | 665,00 | 715,83 | 632,06 | 648,00 | -16,60% | 1.418.204,00 |
| 29.10.2025 | 757,74 | 778,64 | 755,79 | 777,00 | 3,40% | 665.649,00 |
| 28.10.2025 | 752,50 | 758,72 | 747,01 | 751,44 | -0,45% | 398.903,00 |
| 27.10.2025 | 755,00 | 755,57 | 741,50 | 754,85 | 0,88% | 477.502,00 |
| 24.10.2025 | 730,00 | 752,52 | 729,89 | 748,24 | 7,46% | 690.122,00 |
| 23.10.2025 | 665,77 | 698,10 | 665,66 | 696,28 | 5,03% | 452.381,00 |
| 22.10.2025 | 692,40 | 700,29 | 646,55 | 662,93 | -3,92% | 566.355,00 |
| 21.10.2025 | 700,15 | 701,24 | 680,50 | 689,95 | -1,46% | 383.757,00 |
| 20.10.2025 | 700,00 | 704,09 | 693,35 | 700,18 | 1,62% | 289.555,00 |
| 17.10.2025 | 682,92 | 692,11 | 675,35 | 689,01 | 0,26% | 524.706,00 |
| 16.10.2025 | 691,94 | 695,91 | 683,05 | 687,22 | -0,50% | 413.236,00 |
| 15.10.2025 | 687,84 | 692,57 | 680,00 | 690,64 | 2,45% | 619.336,00 |
| 14.10.2025 | 665,73 | 681,02 | 661,01 | 674,14 | -0,43% | 451.923,00 |
| 13.10.2025 | 685,35 | 686,91 | 672,50 | 677,02 | 2,00% | 241.070,00 |
| 10.10.2025 | 687,98 | 697,91 | 663,66 | 663,74 | -2,51% | 423.666,00 |
| 09.10.2025 | 697,50 | 697,50 | 678,68 | 680,83 | -2,04% | 409.793,00 |
| 08.10.2025 | 677,07 | 695,40 | 672,95 | 695,03 | 3,26% | 417.346,00 |
| 07.10.2025 | 678,38 | 685,82 | 663,30 | 673,08 | 0,46% | 484.491,00 |
| 06.10.2025 | 658,25 | 679,02 | 657,50 | 670,00 | 2,31% | 567.187,00 |
| 03.10.2025 | 663,55 | 663,55 | 651,38 | 654,88 | -0,82% | 29.235,00 |
| 02.10.2025 | 654,71 | 664,16 | 649,66 | 660,28 | 0,82% | 342.195,00 |
| 01.10.2025 | 644,71 | 657,88 | 640,98 | 654,92 | 0,83% | 400.341,00 |
| 30.09.2025 | 640,17 | 651,18 | 640,17 | 649,54 | 1,39% | 300.659,00 |
| 29.09.2025 | 644,78 | 650,91 | 636,16 | 640,63 | 0,01% | 398.479,00 |
| 26.09.2025 | 629,58 | 645,95 | 626,52 | 640,57 | 2,49% | 396.453,00 |
| 25.09.2025 | 614,12 | 628,00 | 609,00 | 625,00 | -0,25% | 356.586,00 |
| 24.09.2025 | 651,50 | 653,09 | 625,51 | 626,57 | -2,81% | 454.686,00 |
| 23.09.2025 | 657,00 | 660,43 | 641,72 | 644,70 | -1,70% | 545.358,00 |
| 22.09.2025 | 625,01 | 655,92 | 622,59 | 655,83 | 3,77% | 797.881,00 |
| 19.09.2025 | 627,37 | 634,72 | 613,81 | 632,02 | 0,49% | 10.505.243,00 |
| 18.09.2025 | 617,09 | 639,11 | 616,52 | 628,92 | 1,98% | 706.143,00 |
| 17.09.2025 | 622,03 | 626,09 | 611,24 | 616,72 | -0,37% | 381.454,00 |
| 16.09.2025 | 624,01 | 627,61 | 613,55 | 618,99 | -1,55% | 430.990,00 |
| 15.09.2025 | 628,00 | 630,34 | 616,15 | 628,75 | -0,05% | 523.615,00 |
| 12.09.2025 | 637,69 | 640,55 | 628,59 | 629,08 | -1,71% | 455.512,00 |
| 11.09.2025 | 642,00 | 648,19 | 634,91 | 640,00 | 0,88% | 666.621,00 |
| 10.09.2025 | 631,72 | 641,85 | 628,00 | 634,40 | 1,82% | 767.793,00 |
| 09.09.2025 | 631,60 | 631,60 | 618,39 | 623,03 | 0,23% | 560.919,00 |
| 08.09.2025 | 630,56 | 637,55 | 619,61 | 621,58 | -0,61% | 577.527,00 |
| 05.09.2025 | 640,59 | 640,59 | 612,50 | 625,40 | -2,37% | 429.837,00 |
| 04.09.2025 | 627,28 | 642,08 | 626,50 | 640,57 | 2,12% | 323.499,00 |
| 03.09.2025 | 622,73 | 627,97 | 620,22 | 627,28 | 1,11% | 303.171,00 |
| 02.09.2025 | 605,21 | 621,57 | 596,17 | 620,41 | 0,07% | 294.986,00 |
| 29.08.2025 | 633,25 | 633,25 | 611,64 | 620,00 | -2,09% | 353.374,00 |
| 28.08.2025 | 624,59 | 634,27 | 624,00 | 633,25 | 1,48% | 318.673,00 |
| 27.08.2025 | 617,61 | 628,33 | 615,60 | 624,00 | 0,83% | 346.928,00 |
| 26.08.2025 | 609,07 | 619,79 | 608,46 | 618,84 | 1,59% | 422.764,00 |
| 25.08.2025 | 612,33 | 620,07 | 605,72 | 609,16 | -0,18% | 279.309,00 |
| 22.08.2025 | 613,63 | 625,26 | 609,66 | 610,24 | -0,10% | 222.927,00 |
| 21.08.2025 | 601,79 | 611,67 | 601,79 | 610,85 | 0,95% | 219.510,00 |
| 20.08.2025 | 601,64 | 607,44 | 589,30 | 605,13 | -0,32% | 302.326,00 |
| 19.08.2025 | 611,46 | 611,87 | 604,89 | 607,10 | -0,95% | 229.458,00 |
| 18.08.2025 | 604,58 | 613,35 | 604,46 | 612,92 | 1,21% | 261.887,00 |
| 15.08.2025 | 609,75 | 613,37 | 596,86 | 605,62 | -0,68% | 233.195,00 |
| 14.08.2025 | 606,56 | 618,14 | 604,38 | 609,75 | -1,13% | 239.143,00 |
| 13.08.2025 | 637,98 | 640,38 | 602,89 | 616,71 | -2,51% | 343.234,00 |
| 12.08.2025 | 621,13 | 633,78 | 615,34 | 632,57 | 2,91% | 338.071,00 |
| 11.08.2025 | 616,96 | 624,00 | 611,29 | 614,69 | -0,57% | 294.815,00 |
| 08.08.2025 | 620,11 | 620,45 | 610,00 | 618,22 | 0,11% | 321.494,00 |
| 07.08.2025 | 621,41 | 624,94 | 613,49 | 617,51 | -0,76% | 217.938,00 |
| 06.08.2025 | 623,03 | 625,71 | 615,80 | 622,27 | -0,44% | 297.115,00 |
| 05.08.2025 | 634,52 | 635,62 | 613,78 | 625,00 | -0,67% | 399.305,00 |
| 04.08.2025 | 629,28 | 634,84 | 621,02 | 629,22 | 0,73% | 339.987,00 |
| 01.08.2025 | 608,77 | 632,30 | 595,62 | 624,67 | -0,45% | 508.828,00 |
| 31.07.2025 | 661,46 | 667,64 | 616,04 | 627,49 | -1,85% | 731.205,00 |
| 30.07.2025 | 635,24 | 642,55 | 632,69 | 639,33 | 0,49% | 549.210,00 |
| 29.07.2025 | 635,54 | 637,22 | 628,34 | 636,23 | 0,72% | 417.932,00 |
| 28.07.2025 | 637,89 | 641,96 | 626,65 | 631,66 | -0,54% | 578.145,00 |
| 25.07.2025 | 607,01 | 636,38 | 605,90 | 635,06 | 9,72% | 658.238,00 |
| 24.07.2025 | 574,29 | 580,48 | 569,04 | 578,80 | 0,90% | 238.473,00 |
| 23.07.2025 | 563,53 | 574,02 | 563,20 | 573,66 | 2,63% | 227.083,00 |
| 22.07.2025 | 557,93 | 561,89 | 540,00 | 558,98 | -0,26% | 314.938,00 |
| 21.07.2025 | 563,14 | 566,32 | 558,70 | 560,44 | -0,91% | 263.427,00 |
| 18.07.2025 | 562,05 | 570,00 | 560,08 | 565,56 | 1,13% | 415.089,00 |
| 17.07.2025 | 555,53 | 562,03 | 554,10 | 559,25 | 1,08% | 287.260,00 |
| 16.07.2025 | 549,45 | 555,58 | 546,44 | 553,30 | 0,64% | 271.695,00 |
| 15.07.2025 | 562,77 | 562,77 | 546,91 | 549,76 | -1,28% | 337.390,00 |
| 14.07.2025 | 552,10 | 560,01 | 552,00 | 556,86 | 0,48% | 282.506,00 |
| 11.07.2025 | 547,63 | 556,61 | 542,00 | 554,22 | 1,21% | 215.578,00 |
| 10.07.2025 | 547,22 | 550,86 | 537,10 | 547,59 | 0,24% | 383.142,00 |
| 09.07.2025 | 544,32 | 548,09 | 539,44 | 546,28 | 0,91% | 388.145,00 |
| 08.07.2025 | 552,50 | 552,59 | 532,25 | 541,34 | -1,78% | 416.747,00 |
| 07.07.2025 | 547,25 | 553,97 | 545,10 | 551,14 | 0,72% | 480.187,00 |
| 03.07.2025 | 537,47 | 550,18 | 533,08 | 547,22 | 1,00% | 302.472,00 |
| 02.07.2025 | 529,04 | 541,80 | 529,04 | 541,80 | 2,06% | 384.681,00 |