506,000€
-4,31%
Echtzeit-Aktienkurs EMCOR Group
Bid:
Ask:
Aktienkurse zur EMCOR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 586,80 | 586,80 | 586,80 | 586,80 | -1,44% | - |
| 09.10.2025 | 595,40 | 595,40 | 595,40 | 595,40 | 2,80% | - |
| 08.10.2025 | 579,20 | 579,20 | 579,20 | 579,20 | 0,84% | - |
| 07.10.2025 | 574,40 | 574,40 | 574,40 | 574,40 | 2,79% | - |
| 06.10.2025 | 558,80 | 558,80 | 558,80 | 558,80 | -0,57% | - |
| 03.10.2025 | 562,00 | 562,00 | 562,00 | 562,00 | -0,07% | - |
| 02.10.2025 | 556,00 | 562,40 | 556,00 | 562,40 | 1,74% | 10,00 |
| 01.10.2025 | 547,20 | 552,80 | 547,20 | 552,80 | 1,62% | 15,00 |
| 30.09.2025 | 544,00 | 544,00 | 544,00 | 544,00 | -0,58% | - |
| 29.09.2025 | 547,20 | 547,20 | 547,20 | 547,20 | 2,78% | - |
| 26.09.2025 | 532,40 | 532,40 | 532,40 | 532,40 | 0,34% | - |
| 25.09.2025 | 533,20 | 533,20 | 530,60 | 530,60 | -2,53% | 15,00 |
| 24.09.2025 | 544,40 | 544,40 | 544,40 | 544,40 | -1,70% | - |
| 23.09.2025 | 553,80 | 553,80 | 553,80 | 553,80 | 0,69% | - |
| 22.09.2025 | 536,00 | 550,00 | 532,00 | 550,00 | 3,54% | 5,00 |
| 19.09.2025 | 531,20 | 531,20 | 531,20 | 531,20 | 1,45% | - |
| 18.09.2025 | 523,60 | 523,60 | 523,60 | 523,60 | 0,73% | - |
| 17.09.2025 | 519,80 | 519,80 | 519,80 | 519,80 | -2,29% | - |
| 16.09.2025 | 532,00 | 532,00 | 532,00 | 532,00 | -1,48% | - |
| 15.09.2025 | 534,80 | 540,00 | 534,80 | 540,00 | -0,88% | 18,00 |
| 12.09.2025 | 544,80 | 544,80 | 544,80 | 544,80 | 0,78% | - |
| 11.09.2025 | 540,60 | 540,60 | 540,60 | 540,60 | 0,82% | - |
| 10.09.2025 | 529,20 | 536,20 | 529,20 | 536,20 | 0,49% | 15,00 |
| 09.09.2025 | 533,60 | 533,60 | 533,60 | 533,60 | -2,59% | - |
| 08.09.2025 | 545,40 | 547,80 | 545,40 | 547,80 | 4,03% | 3,00 |
| 05.09.2025 | 548,20 | 548,20 | 526,60 | 526,60 | -2,91% | 3,00 |
| 04.09.2025 | 536,60 | 542,40 | 536,60 | 542,40 | 2,07% | 3,00 |
| 03.09.2025 | 531,40 | 531,40 | 531,40 | 531,40 | 0,23% | - |
| 02.09.2025 | 526,80 | 530,20 | 526,80 | 530,20 | 0,80% | 25,00 |
| 01.09.2025 | 526,00 | 526,00 | 526,00 | 526,00 | -2,45% | - |
| 29.08.2025 | 539,20 | 539,20 | 539,20 | 539,20 | 1,24% | - |
| 28.08.2025 | 532,60 | 532,60 | 532,60 | 532,60 | 0,34% | - |
| 27.08.2025 | 530,80 | 530,80 | 530,80 | 530,80 | 1,10% | - |
| 26.08.2025 | 520,60 | 525,00 | 520,60 | 525,00 | 1,23% | 9,00 |
| 25.08.2025 | 518,60 | 518,60 | 518,60 | 518,60 | -2,41% | - |
| 22.08.2025 | 524,00 | 531,40 | 524,00 | 531,40 | 2,75% | 8,00 |
| 21.08.2025 | 517,20 | 517,20 | 517,20 | 517,20 | 0,54% | - |
| 20.08.2025 | 517,40 | 517,40 | 514,40 | 514,40 | -1,49% | 102,00 |
| 19.08.2025 | 522,20 | 522,20 | 522,20 | 522,20 | 0,46% | - |
| 18.08.2025 | 515,20 | 519,80 | 515,20 | 519,80 | -0,31% | 19,00 |
| 15.08.2025 | 521,40 | 521,40 | 521,40 | 521,40 | -1,55% | - |
| 14.08.2025 | 524,00 | 529,60 | 524,00 | 529,60 | -1,67% | 1,00 |
| 13.08.2025 | 538,60 | 538,60 | 538,60 | 538,60 | 2,16% | 70,00 |
| 12.08.2025 | 527,20 | 527,20 | 527,20 | 527,20 | -0,45% | - |
| 11.08.2025 | 529,60 | 529,60 | 529,60 | 529,60 | -1,38% | - |
| 08.08.2025 | 529,40 | 537,00 | 529,40 | 537,00 | 1,02% | 56,00 |
| 07.08.2025 | 531,60 | 531,60 | 531,60 | 531,60 | -1,37% | - |
| 06.08.2025 | 539,00 | 539,00 | 539,00 | 539,00 | -0,70% | - |
| 05.08.2025 | 543,60 | 543,60 | 542,80 | 542,80 | -0,33% | 6,00 |
| 04.08.2025 | 540,20 | 544,60 | 540,20 | 544,60 | -0,48% | 10,00 |
| 01.08.2025 | 545,40 | 547,20 | 545,40 | 547,20 | -4,27% | 10,00 |
| 31.07.2025 | 562,20 | 571,60 | 562,20 | 571,60 | 4,08% | 8,00 |
| 30.07.2025 | 549,20 | 549,20 | 549,20 | 549,20 | 0,92% | - |
| 29.07.2025 | 544,20 | 544,20 | 544,20 | 544,20 | 0,41% | - |
| 28.07.2025 | 542,00 | 542,00 | 542,00 | 542,00 | 9,32% | 10,00 |
| 25.07.2025 | 495,80 | 495,80 | 495,80 | 495,80 | 2,25% | - |
| 24.07.2025 | 484,90 | 484,90 | 484,90 | 484,90 | 1,98% | - |
| 23.07.2025 | 475,50 | 475,50 | 475,50 | 475,50 | -0,36% | - |
| 22.07.2025 | 477,20 | 477,20 | 477,20 | 477,20 | -2,47% | - |
| 21.07.2025 | 489,30 | 489,30 | 489,30 | 489,30 | 0,74% | 3,00 |
| 18.07.2025 | 480,50 | 486,30 | 480,50 | 485,70 | 0,27% | 41,00 |
| 17.07.2025 | 474,30 | 484,40 | 474,30 | 484,40 | 3,15% | 22,00 |
| 16.07.2025 | 469,60 | 469,60 | 469,60 | 469,60 | -1,34% | - |
| 15.07.2025 | 476,00 | 476,00 | 476,00 | 476,00 | 1,34% | - |
| 14.07.2025 | 469,70 | 469,70 | 469,70 | 469,70 | -0,66% | - |
| 11.07.2025 | 465,10 | 472,80 | 463,50 | 472,80 | 2,09% | 24,00 |
| 10.07.2025 | 463,10 | 463,10 | 463,10 | 463,10 | 0,76% | - |
| 09.07.2025 | 459,60 | 459,60 | 459,60 | 459,60 | -1,84% | - |
| 08.07.2025 | 468,20 | 468,20 | 468,20 | 468,20 | 1,80% | - |
| 07.07.2025 | 459,90 | 459,90 | 459,90 | 459,90 | -0,04% | - |
| 04.07.2025 | 460,10 | 460,10 | 460,10 | 460,10 | 2,45% | - |