518,100€
-0,63%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 516,90 | 518,10 | 515,90 | 518,10 | -0,63% | - |
| 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% | - |
| 03.07.2025 | 449,10 | 449,10 | 449,10 | 449,10 | -0,11% | - |
| 02.07.2025 | 449,60 | 449,60 | 449,60 | 449,60 | -0,40% | - |
| 01.07.2025 | 451,40 | 451,40 | 451,40 | 451,40 | -0,42% | - |
| 30.06.2025 | 453,30 | 453,30 | 453,30 | 453,30 | 4,02% | - |
| 27.06.2025 | 435,80 | 435,80 | 435,80 | 435,80 | 1,70% | - |
| 26.06.2025 | 428,50 | 428,50 | 428,50 | 428,50 | -0,16% | - |
| 25.06.2025 | 429,20 | 429,20 | 429,20 | 429,20 | 0,54% | - |
| 24.06.2025 | 426,90 | 426,90 | 426,90 | 426,90 | 2,03% | - |
| 23.06.2025 | 418,40 | 418,40 | 418,40 | 418,40 | -0,99% | - |
| 20.06.2025 | 422,60 | 422,60 | 422,60 | 422,60 | -0,45% | - |
| 19.06.2025 | 420,00 | 424,50 | 420,00 | 424,50 | 1,82% | 30,00 |
| 18.06.2025 | 416,90 | 416,90 | 416,90 | 416,90 | -0,05% | - |
| 17.06.2025 | 417,10 | 417,10 | 417,10 | 417,10 | 1,09% | - |
| 16.06.2025 | 412,60 | 412,60 | 412,60 | 412,60 | 2,00% | 3,00 |
| 13.06.2025 | 404,50 | 404,50 | 404,50 | 404,50 | -0,42% | - |
| 12.06.2025 | 406,20 | 406,20 | 406,20 | 406,20 | 0,35% | - |
| 11.06.2025 | 404,80 | 404,80 | 404,80 | 404,80 | -2,08% | - |
| 10.06.2025 | 413,40 | 413,40 | 413,40 | 413,40 | -2,32% | - |
| 09.06.2025 | 425,50 | 425,50 | 423,20 | 423,20 | 0,05% | 81,00 |
| 06.06.2025 | 423,00 | 423,00 | 423,00 | 423,00 | 0,50% | - |
| 05.06.2025 | 420,90 | 420,90 | 420,90 | 420,90 | -0,66% | - |
| 04.06.2025 | 423,70 | 423,70 | 423,70 | 423,70 | 3,90% | - |
| 03.06.2025 | 407,80 | 407,80 | 407,80 | 407,80 | 0,69% | - |
| 02.06.2025 | 410,70 | 410,70 | 405,00 | 405,00 | -1,34% | 61,00 |
| 30.05.2025 | 410,50 | 410,50 | 410,50 | 410,50 | -2,59% | - |
| 29.05.2025 | 421,40 | 421,40 | 421,40 | 421,40 | 0,77% | - |
| 28.05.2025 | 418,20 | 418,20 | 418,20 | 418,20 | 2,37% | - |
| 27.05.2025 | 408,50 | 408,50 | 408,50 | 408,50 | 0,10% | - |
| 26.05.2025 | 408,10 | 408,10 | 408,10 | 408,10 | 1,34% | - |
| 23.05.2025 | 402,70 | 402,70 | 402,70 | 402,70 | -1,18% | - |
| 22.05.2025 | 407,50 | 407,50 | 407,50 | 407,50 | -1,47% | - |
| 21.05.2025 | 413,60 | 413,60 | 413,60 | 413,60 | -0,19% | - |
| 20.05.2025 | 414,40 | 414,40 | 414,40 | 414,40 | -0,10% | - |
| 19.05.2025 | 414,80 | 414,80 | 414,80 | 414,80 | 0,75% | - |
| 16.05.2025 | 411,70 | 411,70 | 411,70 | 411,70 | -0,44% | - |
| 15.05.2025 | 413,50 | 413,50 | 413,50 | 413,50 | -1,69% | - |
| 14.05.2025 | 420,60 | 420,60 | 420,60 | 420,60 | -0,47% | - |
| 13.05.2025 | 408,40 | 422,60 | 408,40 | 422,60 | 2,65% | 57,00 |
| 12.05.2025 | 395,00 | 411,70 | 395,00 | 411,70 | 5,43% | 60,00 |
| 09.05.2025 | 390,50 | 390,50 | 390,50 | 390,50 | 1,51% | - |
| 08.05.2025 | 384,70 | 384,70 | 384,70 | 384,70 | 1,10% | - |
| 07.05.2025 | 380,50 | 380,50 | 380,50 | 380,50 | -0,44% | - |
| 06.05.2025 | 382,20 | 382,20 | 382,20 | 382,20 | 1,59% | - |
| 05.05.2025 | 376,20 | 376,20 | 376,20 | 376,20 | 3,38% | - |
| 02.05.2025 | 363,90 | 363,90 | 363,90 | 363,90 | 0,64% | - |
| 30.04.2025 | 361,10 | 362,10 | 361,10 | 361,60 | 0,75% | 41,00 |
| 29.04.2025 | 358,90 | 358,90 | 358,90 | 358,90 | -1,73% | - |
| 28.04.2025 | 357,70 | 365,20 | 357,70 | 365,20 | 3,37% | 136,00 |
| 25.04.2025 | 353,30 | 353,30 | 353,30 | 353,30 | 5,18% | - |
| 24.04.2025 | 335,90 | 335,90 | 335,90 | 335,90 | 1,42% | - |
| 23.04.2025 | 331,20 | 331,20 | 331,20 | 331,20 | 5,44% | - |
| 22.04.2025 | 314,10 | 314,10 | 314,10 | 314,10 | -6,99% | - |
| 17.04.2025 | 337,70 | 337,70 | 337,70 | 337,70 | 0,12% | - |
| 16.04.2025 | 337,30 | 337,30 | 337,30 | 337,30 | -0,47% | - |
| 15.04.2025 | 337,80 | 338,90 | 337,80 | 338,90 | -1,40% | 20,00 |
| 14.04.2025 | 337,80 | 343,70 | 337,80 | 343,70 | 2,63% | 145,00 |
| 11.04.2025 | 334,90 | 334,90 | 334,90 | 334,90 | -5,23% | - |
| 10.04.2025 | 353,40 | 353,40 | 353,40 | 353,40 | 12,80% | - |
| 09.04.2025 | 313,30 | 313,30 | 313,30 | 313,30 | -2,64% | - |
| 08.04.2025 | 321,80 | 321,80 | 321,80 | 321,80 | 9,23% | - |
| 07.04.2025 | 294,60 | 294,60 | 294,60 | 294,60 | -4,91% | - |
| 04.04.2025 | 318,20 | 318,20 | 309,80 | 309,80 | -8,80% | 23,00 |
| 03.04.2025 | 339,70 | 339,70 | 339,70 | 339,70 | -0,85% | - |
| 02.04.2025 | 345,50 | 345,50 | 342,60 | 342,60 | -0,15% | 70,00 |
| 01.04.2025 | 339,10 | 343,10 | 339,10 | 343,10 | 1,30% | 1,00 |
| 31.03.2025 | 338,70 | 338,70 | 338,70 | 338,70 | -2,70% | - |
| 28.03.2025 | 348,10 | 348,10 | 348,10 | 348,10 | -4,05% | - |
| 27.03.2025 | 362,80 | 362,80 | 362,80 | 362,80 | -4,43% | - |