789,910$
1,50%
Echtzeit-Aktienkurs EMCOR Group
Bid:
Ask:
Aktienkurse zur EMCOR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 788,15 | 793,95 | 774,74 | 789,45 | 1,44% | 180.581,00 |
| 08.10.2026 | 776,54 | 787,72 | 761,78 | 778,24 | -0,82% | 302.555,00 |
| 07.10.2026 | 806,57 | 806,57 | 769,29 | 784,66 | -4,83% | 358.576,00 |
| 06.10.2026 | 786,18 | 834,23 | 785,00 | 824,52 | 5,82% | 412.315,00 |
| 05.10.2026 | 785,35 | 791,00 | 771,19 | 779,20 | -0,94% | 339.505,00 |
| 02.10.2026 | 780,00 | 794,95 | 777,95 | 786,61 | 2,29% | 370.132,00 |
| 01.10.2026 | 754,49 | 769,53 | 750,30 | 769,03 | 1,93% | 319.713,00 |
| 30.09.2026 | 761,64 | 763,71 | 749,24 | 754,49 | -0,99% | 396.264,00 |
| 29.09.2026 | 771,84 | 776,67 | 757,22 | 762,03 | -0,46% | 295.254,00 |
| 28.09.2026 | 761,26 | 774,54 | 752,25 | 765,52 | 0,43% | 381.023,00 |
| 25.09.2026 | 754,27 | 763,69 | 747,86 | 762,21 | 1,36% | 265.225,00 |
| 24.09.2026 | 739,45 | 755,49 | 730,00 | 751,96 | 0,02% | 323.790,00 |
| 23.09.2026 | 756,70 | 762,00 | 750,07 | 751,80 | -0,62% | 218.212,00 |
| 22.09.2026 | 757,28 | 762,30 | 752,19 | 756,50 | -0,16% | 344.071,00 |
| 21.09.2026 | 760,06 | 762,19 | 737,48 | 757,71 | 1,02% | 371.410,00 |
| 18.09.2026 | 731,15 | 754,74 | 729,91 | 750,09 | 2,86% | 848.878,00 |
| 17.09.2026 | 757,99 | 758,32 | 723,87 | 729,26 | -1,38% | 479.047,00 |
| 16.09.2026 | 747,04 | 754,25 | 732,88 | 739,46 | 0,54% | 309.128,00 |
| 15.09.2026 | 757,32 | 760,72 | 732,57 | 735,52 | -1,89% | 312.087,00 |
| 14.09.2026 | 740,34 | 756,24 | 736,01 | 749,70 | -3,97% | 390.985,00 |
| 11.09.2026 | 757,17 | 782,60 | 749,40 | 780,66 | 4,32% | 241.398,00 |
| 10.09.2026 | 741,00 | 756,89 | 740,00 | 748,33 | -0,79% | 231.032,00 |
| 09.09.2026 | 761,63 | 774,39 | 754,03 | 754,29 | -2,44% | 268.973,00 |
| 08.09.2026 | 757,92 | 777,21 | 755,50 | 773,16 | 2,52% | 327.150,00 |
| 04.09.2026 | 748,54 | 757,92 | 746,96 | 754,16 | 1,73% | 344.607,00 |
| 03.09.2026 | 737,00 | 745,91 | 729,48 | 741,32 | 0,96% | 246.870,00 |
| 02.09.2026 | 735,00 | 736,24 | 724,25 | 734,26 | -0,13% | 300.950,00 |
| 01.09.2026 | 730,01 | 738,02 | 722,08 | 735,25 | 0,10% | 337.227,00 |
| 31.08.2026 | 741,00 | 741,81 | 732,24 | 734,54 | -0,76% | 572.817,00 |
| 28.08.2026 | 773,91 | 785,90 | 739,38 | 740,17 | -4,50% | 371.276,00 |
| 27.08.2026 | 771,30 | 776,70 | 754,54 | 775,04 | 1,50% | 464.419,00 |
| 26.08.2026 | 743,22 | 767,88 | 743,22 | 763,59 | 3,21% | 400.959,00 |
| 25.08.2026 | 780,23 | 780,23 | 730,90 | 739,87 | -3,27% | 387.800,00 |
| 24.08.2026 | 769,99 | 773,39 | 758,76 | 764,90 | -1,51% | 298.942,00 |
| 21.08.2026 | 791,73 | 794,27 | 775,53 | 776,62 | -1,37% | 326.228,00 |
| 20.08.2026 | 800,00 | 807,42 | 784,89 | 787,39 | -2,28% | 285.457,00 |
| 19.08.2026 | 830,50 | 830,50 | 793,84 | 805,78 | -2,27% | 408.534,00 |
| 18.08.2026 | 843,37 | 843,56 | 817,01 | 824,53 | -4,41% | 288.404,00 |
| 17.08.2026 | 842,03 | 864,83 | 840,29 | 862,54 | 3,14% | 311.750,00 |
| 14.08.2026 | 832,54 | 854,10 | 830,96 | 836,29 | 0,61% | 288.951,00 |
| 13.08.2026 | 832,84 | 843,83 | 828,19 | 831,23 | -0,26% | 280.410,00 |
| 12.08.2026 | 830,48 | 844,58 | 827,88 | 833,40 | 2,02% | 324.372,00 |
| 11.08.2026 | 815,53 | 830,86 | 812,48 | 816,86 | 0,93% | 287.821,00 |
| 10.08.2026 | 823,99 | 827,63 | 808,48 | 809,33 | -0,93% | 286.388,00 |
| 07.08.2026 | 827,46 | 831,54 | 801,60 | 816,90 | 1,05% | 356.558,00 |
| 06.08.2026 | 826,10 | 836,15 | 805,20 | 808,43 | -1,67% | 314.629,00 |
| 05.08.2026 | 827,18 | 835,00 | 815,79 | 822,16 | 0,28% | 375.347,00 |
| 04.08.2026 | 824,94 | 831,50 | 808,87 | 819,88 | 0,30% | 447.380,00 |
| 03.08.2026 | 787,99 | 821,86 | 775,05 | 817,42 | 2,51% | 467.460,00 |
| 31.07.2026 | 838,90 | 839,99 | 797,42 | 797,43 | -0,62% | 609.759,00 |
| 30.07.2026 | 771,66 | 808,72 | 771,66 | 802,37 | 19,32% | 878.104,00 |
| 29.07.2026 | 707,02 | 711,08 | 668,82 | 672,48 | -4,72% | 764.094,00 |
| 28.07.2026 | 733,05 | 733,33 | 698,36 | 705,82 | -4,97% | 523.662,00 |
| 27.07.2026 | 749,78 | 761,95 | 725,88 | 742,75 | -0,28% | 369.675,00 |
| 24.07.2026 | 764,17 | 772,04 | 742,98 | 744,85 | -3,15% | 296.254,00 |
| 23.07.2026 | 763,14 | 772,94 | 755,00 | 769,07 | 1,84% | 353.514,00 |
| 22.07.2026 | 745,94 | 763,25 | 740,28 | 755,15 | -0,67% | 318.720,00 |
| 21.07.2026 | 761,15 | 765,00 | 749,26 | 760,27 | 2,18% | 292.464,00 |
| 20.07.2026 | 759,04 | 761,10 | 740,24 | 744,03 | -0,02% | 434.578,00 |
| 17.07.2026 | 725,30 | 744,96 | 717,28 | 744,16 | -0,78% | 1.526.854,00 |
| 16.07.2026 | 749,22 | 759,95 | 745,43 | 750,04 | -2,56% | 474.224,00 |
| 15.07.2026 | 781,07 | 782,25 | 749,28 | 769,72 | -0,65% | 473.483,00 |
| 14.07.2026 | 780,60 | 784,30 | 766,00 | 774,74 | 1,29% | 355.229,00 |
| 13.07.2026 | 770,90 | 779,92 | 758,97 | 764,90 | -2,16% | 258.573,00 |
| 10.07.2026 | 777,61 | 790,94 | 765,09 | 781,78 | -0,21% | 293.706,00 |
| 09.07.2026 | 792,09 | 797,37 | 777,80 | 783,41 | 1,88% | 389.779,00 |
| 08.07.2026 | 758,10 | 781,27 | 750,00 | 768,98 | 0,08% | 281.177,00 |
| 07.07.2026 | 783,84 | 786,27 | 749,00 | 768,38 | -2,40% | 421.026,00 |
| 06.07.2026 | 785,00 | 804,00 | 784,80 | 787,29 | 1,63% | 464.618,00 |
| 02.07.2026 | 804,64 | 811,61 | 763,43 | 774,66 | -3,69% | 569.730,00 |
| 01.07.2026 | 826,83 | 826,83 | 796,62 | 804,33 | -3,08% | 341.969,00 |
| 30.06.2026 | 815,84 | 832,66 | 805,00 | 829,88 | 1,90% | 369.888,00 |
| 29.06.2026 | 799,89 | 826,09 | 799,61 | 814,41 | 2,04% | 533.980,00 |
| 26.06.2026 | 840,63 | 841,73 | 796,65 | 798,10 | -7,48% | 1.357.673,00 |
| 25.06.2026 | 863,22 | 876,52 | 855,01 | 862,66 | 1,83% | 282.938,00 |
| 24.06.2026 | 844,22 | 863,64 | 835,00 | 847,17 | 1,02% | 309.027,00 |
| 23.06.2026 | 852,79 | 860,91 | 835,58 | 838,61 | -3,48% | 481.513,00 |
| 22.06.2026 | 844,95 | 870,72 | 831,59 | 868,88 | 3,86% | 421.482,00 |
| 18.06.2026 | 846,63 | 849,67 | 833,12 | 836,59 | 1,10% | 1.132.523,00 |
| 17.06.2026 | 843,20 | 851,01 | 824,05 | 827,50 | -0,87% | 390.495,00 |
| 16.06.2026 | 850,67 | 860,00 | 833,47 | 834,77 | -0,89% | 327.553,00 |
| 15.06.2026 | 841,73 | 853,02 | 838,22 | 842,30 | 2,34% | 401.731,00 |
| 12.06.2026 | 817,13 | 831,80 | 811,44 | 823,05 | 1,42% | 247.065,00 |
| 11.06.2026 | 792,25 | 815,02 | 785,14 | 811,53 | 4,48% | 281.080,00 |
| 10.06.2026 | 818,27 | 822,94 | 775,88 | 776,72 | -6,17% | 415.569,00 |
| 09.06.2026 | 831,76 | 845,99 | 799,42 | 827,78 | 0,48% | 296.852,00 |
| 08.06.2026 | 823,39 | 825,10 | 802,67 | 823,79 | 0,78% | 356.167,00 |
| 05.06.2026 | 833,19 | 845,54 | 813,68 | 817,44 | -3,31% | 357.978,00 |
| 04.06.2026 | 828,65 | 847,80 | 823,27 | 845,43 | 0,70% | 236.908,00 |
| 03.06.2026 | 831,09 | 858,40 | 828,01 | 839,54 | 1,48% | 359.830,00 |
| 02.06.2026 | 833,30 | 854,78 | 824,90 | 827,28 | -0,44% | 480.281,00 |
| 01.06.2026 | 815,53 | 841,65 | 812,00 | 830,95 | 0,50% | 455.139,00 |
| 29.05.2026 | 850,11 | 854,20 | 820,11 | 826,82 | -2,55% | 685.840,00 |
| 28.05.2026 | 856,07 | 863,66 | 839,00 | 848,45 | -0,80% | 333.818,00 |
| 27.05.2026 | 865,15 | 879,37 | 853,49 | 855,26 | -0,71% | 273.358,00 |
| 26.05.2026 | 863,64 | 872,52 | 854,95 | 861,41 | 1,47% | 260.880,00 |
| 22.05.2026 | 851,63 | 856,00 | 834,34 | 848,91 | -0,03% | 252.026,00 |
| 21.05.2026 | 847,42 | 857,23 | 837,00 | 849,20 | -0,46% | 256.655,00 |
| 20.05.2026 | 868,34 | 870,78 | 851,04 | 853,15 | -0,14% | 264.166,00 |
| 19.05.2026 | 859,65 | 870,69 | 838,95 | 854,36 | -2,60% | 314.939,00 |