607,700€
-1,89%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 617,80 | 618,60 | 604,40 | 604,40 | -2,42% | 44,00 |
| 05.03.2026 | 633,60 | 637,40 | 609,20 | 619,40 | -2,46% | - |
| 04.03.2026 | 627,40 | 640,80 | 627,20 | 635,00 | 0,47% | - |
| 03.03.2026 | 622,60 | 637,40 | 616,80 | 632,00 | 0,38% | - |
| 02.03.2026 | 607,60 | 638,60 | 600,80 | 629,60 | 3,08% | - |
| 27.02.2026 | 626,80 | 630,40 | 603,40 | 610,80 | -2,77% | 34,00 |
| 26.02.2026 | 674,20 | 690,40 | 606,40 | 628,20 | -7,43% | 56,00 |
| 25.02.2026 | 680,60 | 688,40 | 675,80 | 678,60 | -1,08% | - |
| 24.02.2026 | 682,60 | 690,20 | 675,20 | 686,00 | 0,65% | 2,00 |
| 23.02.2026 | 681,60 | 686,80 | 676,00 | 681,60 | -1,10% | - |
| 20.02.2026 | 682,20 | 691,00 | 679,60 | 689,20 | 0,97% | 12,00 |
| 19.02.2026 | 662,00 | 682,80 | 658,20 | 682,60 | 2,58% | - |
| 18.02.2026 | 671,20 | 679,20 | 661,80 | 665,40 | -0,98% | 28,00 |
| 17.02.2026 | 678,20 | 681,40 | 668,20 | 672,00 | -1,29% | 49,00 |
| 16.02.2026 | 672,40 | 681,20 | 669,60 | 680,80 | 1,37% | - |
| 13.02.2026 | 655,00 | 678,20 | 654,60 | 671,60 | 1,73% | 44,00 |
| 12.02.2026 | 680,20 | 692,80 | 659,20 | 660,20 | -2,40% | 128,00 |
| 11.02.2026 | 651,60 | 679,40 | 651,60 | 676,40 | 3,68% | - |
| 10.02.2026 | 648,40 | 664,60 | 648,20 | 652,40 | 0,55% | - |
| 09.02.2026 | 642,80 | 659,00 | 637,40 | 648,80 | 0,62% | - |
| 06.02.2026 | 605,00 | 644,80 | 603,80 | 644,80 | 6,26% | 200,00 |
| 05.02.2026 | 598,20 | 613,00 | 590,60 | 606,80 | 0,83% | - |
| 04.02.2026 | 627,20 | 630,80 | 583,40 | 601,80 | -4,17% | 10,00 |
| 03.02.2026 | 618,20 | 630,40 | 614,00 | 628,00 | 1,55% | 3,00 |
| 02.02.2026 | 600,20 | 618,60 | 593,60 | 618,40 | 1,58% | - |
| 30.01.2026 | 607,20 | 609,20 | 600,20 | 608,80 | -0,07% | 3,00 |
| 29.01.2026 | 608,20 | 619,00 | 605,00 | 609,20 | 0,20% | - |
| 28.01.2026 | 596,80 | 615,20 | 595,40 | 608,00 | 2,49% | - |
| 27.01.2026 | 594,20 | 599,60 | 591,20 | 593,20 | -0,44% | - |
| 26.01.2026 | 582,00 | 595,80 | 576,00 | 595,80 | 1,50% | - |
| 23.01.2026 | 596,60 | 596,60 | 584,20 | 587,00 | -1,68% | - |
| 22.01.2026 | 603,80 | 611,80 | 591,20 | 597,00 | -1,22% | - |
| 21.01.2026 | 586,00 | 607,00 | 579,80 | 604,40 | 2,86% | 120,00 |
| 20.01.2026 | 592,40 | 592,40 | 580,80 | 587,60 | -1,48% | - |
| 19.01.2026 | 599,80 | 599,80 | 592,20 | 596,40 | -0,67% | 13,00 |
| 16.01.2026 | 586,20 | 607,60 | 586,00 | 600,40 | 2,39% | 3,00 |
| 15.01.2026 | 565,00 | 592,20 | 565,00 | 586,40 | 3,71% | - |
| 14.01.2026 | 571,40 | 572,00 | 550,80 | 565,40 | -1,50% | - |
| 13.01.2026 | 563,40 | 574,80 | 562,40 | 574,00 | 1,38% | - |
| 12.01.2026 | 547,80 | 567,40 | 546,00 | 566,20 | 2,20% | - |
| 09.01.2026 | 536,80 | 558,60 | 534,60 | 554,00 | 2,82% | - |
| 08.01.2026 | 552,60 | 557,20 | 530,00 | 538,80 | -3,48% | - |
| 07.01.2026 | 558,80 | 560,60 | 553,80 | 558,20 | -0,43% | - |
| 06.01.2026 | 555,00 | 564,60 | 549,60 | 560,60 | 0,90% | 4,00 |
| 05.01.2026 | 545,20 | 563,40 | 545,20 | 555,60 | 2,21% | - |
| 02.01.2026 | 517,60 | 544,00 | 517,60 | 543,60 | 3,35% | - |
| 30.12.2025 | 526,00 | 526,00 | 526,00 | 526,00 | -0,75% | - |
| 29.12.2025 | 530,00 | 530,00 | 530,00 | 530,00 | -0,38% | - |
| 23.12.2025 | 525,00 | 532,00 | 525,00 | 532,00 | 0,87% | 12,00 |
| 22.12.2025 | 520,60 | 527,40 | 520,60 | 527,40 | 1,35% | 2,00 |
| 19.12.2025 | 520,40 | 520,40 | 520,40 | 520,40 | 2,76% | - |
| 18.12.2025 | 506,40 | 506,40 | 506,40 | 506,40 | -4,52% | - |
| 17.12.2025 | 530,40 | 530,40 | 530,40 | 530,40 | 0,91% | - |
| 16.12.2025 | 525,60 | 525,60 | 525,60 | 525,60 | -0,90% | - |
| 15.12.2025 | 530,40 | 530,40 | 530,40 | 530,40 | -2,25% | - |
| 12.12.2025 | 542,60 | 542,60 | 542,60 | 542,60 | 2,49% | - |
| 11.12.2025 | 529,40 | 529,40 | 529,40 | 529,40 | -0,82% | - |
| 10.12.2025 | 533,80 | 533,80 | 533,80 | 533,80 | -0,63% | - |
| 09.12.2025 | 537,80 | 537,80 | 537,20 | 537,20 | 0,75% | - |
| 08.12.2025 | 533,20 | 533,20 | 533,20 | 533,20 | -0,74% | - |
| 05.12.2025 | 543,20 | 543,20 | 537,20 | 537,20 | 2,75% | - |
| 04.12.2025 | 522,80 | 522,80 | 522,80 | 522,80 | 0,35% | - |
| 03.12.2025 | 519,00 | 521,00 | 519,00 | 521,00 | -0,27% | - |
| 02.12.2025 | 520,00 | 522,40 | 520,00 | 522,40 | 0,00% | - |
| 01.12.2025 | 524,00 | 524,00 | 522,40 | 522,40 | -1,43% | 2,00 |
| 28.11.2025 | 525,60 | 530,00 | 525,60 | 530,00 | 1,07% | - |
| 27.11.2025 | 524,40 | 524,40 | 524,40 | 524,40 | -1,02% | - |
| 26.11.2025 | 521,80 | 529,80 | 521,80 | 529,80 | 1,46% | 19,00 |
| 25.11.2025 | 520,80 | 522,20 | 520,80 | 522,20 | 3,53% | - |
| 24.11.2025 | 504,40 | 504,40 | 504,40 | 504,40 | 0,08% | - |
| 21.11.2025 | 504,00 | 504,00 | 504,00 | 504,00 | -5,05% | - |
| 20.11.2025 | 530,80 | 530,80 | 530,80 | 530,80 | 0,61% | - |
| 19.11.2025 | 527,60 | 527,60 | 527,60 | 527,60 | 1,19% | - |
| 18.11.2025 | 521,40 | 521,40 | 521,40 | 521,40 | -2,32% | - |
| 17.11.2025 | 533,80 | 533,80 | 533,80 | 533,80 | -0,11% | - |
| 14.11.2025 | 528,20 | 534,40 | 528,20 | 534,40 | -3,54% | - |
| 13.11.2025 | 554,00 | 554,00 | 554,00 | 554,00 | -0,89% | - |
| 12.11.2025 | 552,00 | 559,00 | 552,00 | 559,00 | 1,08% | - |
| 11.11.2025 | 564,80 | 564,80 | 553,00 | 553,00 | -2,33% | - |
| 10.11.2025 | 562,80 | 569,40 | 562,20 | 566,20 | 0,14% | 60,00 |
| 08.11.2025 | 565,40 | 565,40 | 565,40 | 565,40 | -1,33% | - |
| 06.11.2025 | 583,20 | 583,20 | 573,00 | 573,00 | 1,13% | - |
| 05.11.2025 | 566,60 | 566,60 | 566,60 | 566,60 | -0,74% | - |
| 04.11.2025 | 576,40 | 576,40 | 570,80 | 570,80 | -2,59% | - |
| 03.11.2025 | 583,40 | 586,00 | 583,40 | 586,00 | 4,61% | - |
| 31.10.2025 | 560,20 | 560,20 | 560,20 | 560,20 | 1,71% | - |
| 30.10.2025 | 671,80 | 687,00 | 550,80 | 550,80 | -14,50% | 86,00 |
| 29.10.2025 | 644,20 | 644,20 | 644,20 | 644,20 | -0,22% | - |
| 28.10.2025 | 642,20 | 645,60 | 642,20 | 645,60 | 0,12% | - |
| 27.10.2025 | 648,40 | 648,40 | 644,80 | 644,80 | 3,97% | - |
| 24.10.2025 | 620,20 | 620,20 | 620,20 | 620,20 | 4,41% | 5,00 |
| 23.10.2025 | 569,60 | 594,00 | 569,60 | 594,00 | 0,30% | 23,00 |
| 22.10.2025 | 592,20 | 592,20 | 592,20 | 592,20 | -1,10% | - |
| 21.10.2025 | 598,80 | 598,80 | 598,80 | 598,80 | 1,56% | - |
| 20.10.2025 | 589,60 | 589,60 | 589,60 | 589,60 | 0,27% | - |
| 17.10.2025 | 579,40 | 588,00 | 579,40 | 588,00 | -0,34% | - |
| 16.10.2025 | 590,00 | 590,00 | 590,00 | 590,00 | -0,03% | - |
| 15.10.2025 | 579,20 | 590,20 | 579,20 | 590,20 | 2,00% | 3,00 |
| 14.10.2025 | 577,80 | 578,60 | 577,80 | 578,60 | -0,89% | - |
| 13.10.2025 | 575,20 | 590,00 | 575,20 | 583,80 | 1,67% | 16,00 |