603,100€
0,12%
Echtzeit-Aktienkurs Emcor Group Inc.
Bid:
Ask:
Aktienkurse zur Emcor Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 604,10 | 604,60 | 604,00 | 604,50 | 0,35% | - |
| 30.01.2026 | 606,80 | 613,80 | 598,40 | 602,40 | -1,38% | - |
| 29.01.2026 | 612,40 | 624,10 | 602,60 | 610,80 | 0,69% | - |
| 28.01.2026 | 598,30 | 606,90 | 590,90 | 606,60 | 1,81% | - |
| 27.01.2026 | 597,30 | 598,90 | 589,50 | 595,80 | 0,29% | - |
| 26.01.2026 | 579,00 | 596,80 | 579,00 | 594,10 | 0,13% | - |
| 23.01.2026 | 599,30 | 599,50 | 585,50 | 593,30 | -0,47% | - |
| 22.01.2026 | 607,70 | 615,40 | 589,00 | 596,10 | -0,67% | - |
| 21.01.2026 | 588,70 | 600,20 | 582,30 | 600,10 | 1,20% | - |
| 20.01.2026 | 593,60 | 593,80 | 581,90 | 593,00 | -0,47% | - |
| 19.01.2026 | 596,80 | 598,10 | 594,60 | 595,80 | -0,77% | - |
| 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 |
| 10.10.2025 | 576,40 | 576,40 | 574,20 | 574,20 | -0,42% | 55,00 |
| 07.10.2025 | 572,40 | 584,60 | 572,40 | 576,60 | 0,66% | 19,00 |
| 06.10.2025 | 559,20 | 572,80 | 559,20 | 572,80 | 3,24% | - |
| 03.10.2025 | 562,20 | 562,20 | 554,80 | 554,80 | -1,70% | - |
| 02.10.2025 | 556,00 | 564,40 | 556,00 | 564,40 | 1,36% | - |
| 01.10.2025 | 547,20 | 556,80 | 547,20 | 556,80 | 2,47% | - |
| 30.09.2025 | 543,40 | 543,40 | 543,40 | 543,40 | -0,15% | - |
| 29.09.2025 | 545,00 | 545,40 | 544,20 | 544,20 | 2,22% | - |
| 26.09.2025 | 532,40 | 532,40 | 532,40 | 532,40 | -0,82% | 1,00 |
| 25.09.2025 | 531,20 | 536,80 | 531,20 | 536,80 | 0,49% | - |
| 24.09.2025 | 544,80 | 544,80 | 534,20 | 534,20 | -1,95% | - |
| 23.09.2025 | 554,80 | 559,00 | 544,80 | 544,80 | -0,87% | 12,00 |
| 22.09.2025 | 535,80 | 549,60 | 535,80 | 549,60 | 3,39% | - |
| 19.09.2025 | 531,60 | 531,60 | 531,60 | 531,60 | 2,00% | - |
| 18.09.2025 | 521,20 | 521,20 | 521,20 | 521,20 | 0,35% | - |
| 17.09.2025 | 519,40 | 519,40 | 519,40 | 519,40 | -2,26% | - |
| 16.09.2025 | 531,40 | 531,40 | 531,40 | 531,40 | 0,00% | - |
| 15.09.2025 | 534,20 | 534,20 | 531,40 | 531,40 | -2,17% | - |
| 12.09.2025 | 543,20 | 543,20 | 543,20 | 543,20 | -0,15% | - |
| 11.09.2025 | 539,80 | 544,00 | 539,80 | 544,00 | 1,30% | - |
| 10.09.2025 | 528,80 | 537,00 | 528,80 | 537,00 | 0,79% | 2,00 |
| 09.09.2025 | 536,20 | 536,20 | 532,80 | 532,80 | 0,87% | - |
| 08.09.2025 | 543,20 | 543,20 | 528,20 | 528,20 | -0,68% | - |
| 05.09.2025 | 547,00 | 547,00 | 531,80 | 531,80 | -0,64% | - |