Jetzt handeln
EMCOR GRP INC. DL-,01
ISIN: US29084Q1004 | WKN: 898814
447,6500 €
-1,0500 -0,23 %
13:36:52
Status: tradeable
Geld
445,5000 €
Stück: 17
Brief
449,8000 €
Stück: 17
Zeit | Kurs | Volumen | |
---|---|---|---|
12.12. 10:24:26.693 | 455,10 € | 1 | |
11.12. 08:29:38.591 | 449,30 € | 30 | |
10.12. 20:59:44.684 | 452,30 € | 3 | |
09.12. 19:42:34.649 | 456,90 € | 1 | |
09.12. 16:28:21.878 | 449,90 € | 4 | |
09.12. 16:28:21.860 | 449,90 € | 4 | |
05.12. 14:27:38.164 | 490,20 € | 10 | |
29.11. 12:50:22.716 | 486,60 € | 1 | |
27.11. 14:13:02.062 | 491,60 € | 3 | |
25.11. 13:16:11.729 | 486,00 € | 6 | |
25.11. 09:44:25.484 | 488,10 € | 15 | |
22.11. 12:20:03.763 | 500,00 € | 30 | |
22.11. 10:30:45.145 | 505,00 € | 15 | |
22.11. 10:14:00.014 | 505,00 € | 15 | |
21.11. 22:17:31.921 | 505,20 € | 3 | |
21.11. 12:45:40.379 | 495,40 € | 2 | |
20.11. 15:12:03.915 | 491,40 € | 2 | |
20.11. 11:39:17.455 | 491,50 € | 20 | |
15.11. 16:42:54.756 | 476,90 € | 11 | |
15.11. 15:10:46.525 | 471,30 € | 20 | |
14.11. 22:13:47.490 | 475,20 € | 10 | |
14.11. 15:27:46.285 | 477,60 € | 6 | |
13.11. 18:58:33.063 | 478,90 € | 3 | |
12.11. 22:02:29.472 | 483,10 € | 5 | |
12.11. 13:08:11.042 | 493,20 € | 2 | |
12.11. 09:08:01.639 | 491,30 € | 1 | |
11.11. 10:17:19.940 | 485,00 € | 3 | |
08.11. 20:06:00.255 | 483,80 € | 5 | |
08.11. 15:16:58.287 | 473,10 € | 2 | |
05.11. 21:09:13.758 | 434,20 € | 1 | |
04.11. 15:30:05.889 | 416,10 € | 10 | |
01.11. 21:05:38.629 | 413,60 € | 20 | |
10.10. 13:37:24.932 | 410,30 € | 12 | |
27.09. 17:55:07.419 | 384,70 € | 4 | |
24.09. 13:45:19.338 | 393,30 € | 4 | |
23.09. 13:27:56.658 | 394,80 € | 19 | |
17.09. 15:29:55.673 | 362,50 € | 3 | |
02.09. 08:53:11.622 | 352,00 € | 40 | |
19.08. 09:22:58.653 | 333,30 € | 30 | |
15.08. 15:03:43.952 | 338,30 € | 23 | |
15.08. 14:31:45.734 | 336,20 € | 6 | |
08.08. 14:53:14.718 | 322,00 € | 2 | |
08.08. 09:01:28.597 | 316,70 € | 6 | |
02.08. 08:26:33.322 | 335,40 € | 7 | |
29.07. 09:20:15.099 | 337,90 € | 1 | |
25.07. 14:03:09.192 | 342,00 € | 15 | |
25.07. 14:02:58.946 | 342,00 € | 15 | |
25.07. 13:47:07.526 | 342,00 € | 15 | |
25.07. 13:46:01.697 | 342,00 € | 15 | |
25.07. 13:45:33.258 | 342,00 € | 15 | |
25.07. 13:45:24.202 | 342,00 € | 15 | |
25.07. 13:45:00.264 | 342,00 € | 15 | |
25.07. 13:44:02.292 | 342,00 € | 20 | |
25.07. 13:42:58.539 | 342,00 € | 20 | |
25.07. 13:42:43.390 | 342,00 € | 15 | |
25.07. 13:41:56.327 | 341,90 € | 20 | |
25.07. 13:41:42.454 | 341,90 € | 20 | |
25.07. 13:41:28.336 | 341,90 € | 20 | |
25.07. 13:39:16.845 | 342,90 € | 10 | |
25.07. 13:32:05.152 | 333,20 € | 25 | |
22.07. 14:51:12.607 | 335,90 € | 12 | |
19.07. 15:17:30.156 | 336,20 € | 59 | |
18.07. 15:14:48.450 | 331,20 € | 20 | |
08.07. 09:43:25.695 | 332,90 € | 16 | |
05.07. 21:20:04.158 | 334,30 € | 13 | |
01.07. 09:12:50.626 | 339,20 € | 17 | |
12.06. 20:40:10.466 | 354,90 € | 2 | |
12.06. 17:37:45.531 | 351,90 € | 25 | |
31.05. 16:26:59.033 | 357,00 € | 1 | |
30.05. 11:26:33.078 | 362,90 € | 7 | |
29.05. 17:59:54.549 | 365,40 € | 1 | |
27.05. 18:08:06.996 | 373,20 € | 12 | |
27.05. 15:39:23.209 | 373,10 € | 8 | |
13.05. 07:40:41.543 | 355,00 € | 7 | |
08.05. 17:47:06.765 | 350,10 € | 3 | |
08.05. 14:13:30.497 | 348,70 € | 28 | |
03.05. 15:55:11.548 | 336,80 € | 6 | |
30.04. 13:36:34.218 | 340,50 € | 7 | |
26.04. 18:59:24.017 | 332,00 € | 82 | |
26.04. 16:49:53.818 | 330,90 € | 11 | |
22.04. 08:05:30.322 | 309,90 € | 1 | |
19.04. 15:44:04.177 | 315,00 € | 1 | |
19.04. 12:35:33.803 | 314,40 € | 32 | |
19.04. 12:24:32.566 | 314,30 € | 20 | |
19.04. 12:18:15.724 | 314,40 € | 20 | |
17.04. 14:26:46.093 | 322,60 € | 126 | |
16.04. 15:48:55.143 | 325,10 € | 6 | |
26.03. 20:39:39.024 | 326,00 € | 6 | |
21.03. 20:17:55.163 | 318,00 € | 9 | |
11.03. 18:58:58.291 | 288,00 € | 5 | |
11.03. 18:34:12.436 | 288,00 € | 100 | |
05.03. 20:34:07.032 | 298,00 € | 5 | |
05.03. 18:50:15.970 | 300,00 € | 3 | |
04.03. 15:40:02.625 | 300,00 € | 10 | |
28.02. 15:47:30.234 | 272,00 € | 9 | |
28.02. 14:16:40.319 | 266,00 € | 12 | |
28.02. 13:31:30.473 | 258,00 € | 25 | |
27.02. 19:40:13.130 | 254,00 € | 2 | |
27.02. 11:02:56.158 | 250,00 € | 40 | |
29.01. 15:52:49.553 | 212,00 € | 100 | |
04.01. 12:18:04.162 | 192,00 € | 12 | |
02.01. 21:49:00.215 | 194,00 € | 25 | |
13.12. 16:03:24.280 | 199,00 € | 1 | |
16.11. 19:28:29.154 | 195,00 € | 10 | |
30.10. 10:56:17.200 | 195,00 € | 32 | |
26.10. 21:42:10.311 | 197,00 € | 25 | |
26.10. 14:12:45.903 | 191,00 € | 50 | |
20.10. 17:46:11.048 | 183,00 € | 8 | |
19.10. 11:06:14.237 | 186,00 € | 5 | |
27.09. 18:27:19.592 | 200,00 € | 10 | |
26.09. 16:57:57.686 | 198,00 € | 5 | |
15.09. 11:54:16.820 | 206,00 € | 9 | |
05.09. 15:49:55.391 | 202,00 € | 13 | |
04.09. 16:05:00.077 | 210,00 € | 7 | |
04.09. 12:07:25.670 | 210,00 € | 30 | |
21.08. 12:19:23.807 | 197,00 € | 38 | |
16.08. 21:55:08.957 | 200,00 € | 1 | |
09.08. 15:46:49.649 | 200,00 € | 35 | |
07.08. 18:20:47.363 | 200,00 € | 2 | |
01.08. 20:37:14.838 | 197,00 € | 32 | |
27.07. 19:25:51.717 | 180,00 € | 5 | |
27.07. 17:49:33.389 | 179,00 € | 11 | |
27.07. 15:30:28.156 | 175,00 € | 14 | |
21.07. 21:30:03.362 | 172,00 € | 12 | |
20.07. 19:17:54.812 | 170,00 € | 20 | |
18.07. 17:54:05.099 | 171,00 € | 5 | |
14.07. 16:25:27.590 | 167,00 € | 48 | |
11.07. 09:59:10.088 | 170,00 € | 6 | |
06.07. 19:02:04.467 | 167,00 € | 5 | |
04.07. 16:47:52.236 | 168,00 € | 6 | |
30.06. 13:35:11.770 | 172,00 € | 31 | |
27.06. 19:32:21.207 | 165,00 € | 19 | |
23.06. 16:51:33.857 | 163,00 € | 4 | |
11.05. 15:35:43.025 | 152,00 € | 12 | |
10.05. 22:02:17.149 | 152,00 € | 6 | |
27.04. 21:07:00.576 | 155,00 € | 1 | |
22.04. 10:21:15.945 | 143,00 € | 10 | |
22.03. 19:14:15.158 | 149,00 € | 13 | |
10.03. 15:39:27.041 | 151,00 € | 6 | |
10.03. 12:11:16.541 | 155,00 € | 40 | |
06.03. 17:01:45.820 | 157,00 € | 6 | |
28.02. 21:52:32.148 | 159,00 € | 6 | |
21.12. 19:22:49.244 | 141,00 € | 29 | |
12.12. 14:37:14.997 | 140,00 € | 9 | |
06.12. 14:22:11.226 | 141,00 € | 3 | |
21.11. 09:17:28.954 | 151,00 € | 3 | |
21.11. 07:30:32.664 | 150,00 € | 7 | |
16.11. 17:12:51.944 | 148,00 € | 7 | |
07.11. 20:27:57.407 | 144,00 € | 11 | |
26.09. 19:09:27.331 | 119,00 € | 35 | |
20.09. 17:43:26.915 | 118,00 € | 35 | |
28.07. 13:35:44.156 | 108,00 € | 40 | |
28.07. 13:32:42.656 | 108,00 € | 40 | |
28.07. 13:30:52.033 | 108,00 € | 40 | |
23.06. 17:19:25.088 | 94,00 € | 51 | |
28.04. 15:30:23.779 | 104,00 € | 100 | |
13.04. 21:32:23.422 | 107,00 € | 29 | |
30.03. 17:53:14.013 | 103,00 € | 40 | |
28.03. 21:09:58.259 | 104,00 € | 40 | |
25.02. 17:37:39.761 | 102,00 € | 100 | |
21.02. 20:03:13.031 | 100,00 € | 5 | |
27.01. 17:00:46.444 | 106,00 € | 62 | |
10.01. 16:24:53.643 | 108,00 € | 10 | |
27.12. 12:03:10.608 | 110,00 € | 12 | |
02.12. 15:33:25.099 | 106,00 € | 26 | |
30.11. 21:49:47.500 | 106,00 € | 3 | |
30.11. 08:25:14.019 | 107,00 € | 30 | |
30.11. 08:19:53.101 | 108,00 € | 4 | |
29.11. 12:14:11.080 | 109,00 € | 58 | |
26.11. 15:33:05.160 | 109,00 € | 20 | |
25.11. 21:27:27.713 | 114,00 € | 36 | |
24.11. 19:02:45.126 | 116,00 € | 15 | |
19.11. 21:51:39.929 | 114,00 € | 10 | |
12.11. 19:57:42.927 | 113,00 € | 25 | |
11.11. 21:33:50.348 | 112,00 € | 21 | |
09.11. 19:57:55.294 | 113,00 € | 3 | |
09.11. 14:52:12.749 | 113,00 € | 10 | |
08.11. 21:44:09.996 | 113,00 € | 10 | |
08.11. 21:41:34.292 | 113,00 € | 30 | |
08.11. 16:55:10.543 | 116,00 € | 20 | |
08.11. 16:01:58.681 | 115,00 € | 21 | |
08.11. 12:37:08.217 | 115,00 € | 25 | |
05.11. 09:29:30.482 | 110,00 € | 9 | |
04.11. 08:59:53.528 | 106,00 € | 12 | |
29.10. 18:42:42.595 | 108,00 € | 30 | |
15.10. 20:06:27.069 | 102,00 € | 2 | |
09.08. 15:45:50.909 | 101,00 € | 25 | |
14.07. 15:44:18.272 | 104,00 € | 15 | |
08.07. 15:56:25.241 | 99,00 € | 33 | |
30.06. 11:53:44.875 | 103,00 € | 16 | |
25.06. 20:18:02.865 | 106,00 € | 5 | |
22.06. 17:18:11.476 | 102,00 € | 3 | |
18.06. 19:30:45.464 | 101,00 € | 25 | |
10.06. 15:59:08.315 | 104,00 € | 33 | |
26.04. 10:33:49.351 | 99,50 € | 35 | |
14.04. 16:19:17.571 | 99,00 € | 80 | |
06.04. 16:35:31.527 | 97,50 € | 86 | |
01.04. 16:18:27.212 | 96,00 € | 43 | |
25.03. 18:04:06.849 | 92,50 € | 43 | |
10.03. 18:31:27.133 | 94,00 € | 55 | |
05.03. 08:52:43.037 | 83,50 € | 10 | |
02.03. 14:18:07.831 | 85,00 € | 5 | |
26.02. 16:13:51.238 | 81,50 € | 10 | |
25.02. 18:25:28.612 | 81,50 € | 10 | |
25.02. 17:08:19.991 | 82,50 € | 10 | |
23.02. 13:43:14.103 | 77,00 € | 13 | |
04.02. 16:07:52.022 | 77,00 € | 25 | |
27.01. 19:53:23.312 | 74,00 € | 25 | |
09.11. 19:49:45.387 | 66,50 € | 50 | |
09.11. 17:44:22.470 | 66,50 € | 80 | |
20.10. 15:30:31.820 | 61,00 € | 10 | |
21.08. 19:03:00.909 | 62,50 € | 50 | |
13.08. 09:03:57.995 | 65,00 € | 10 | |
11.08. 20:41:56.317 | 66,50 € | 10 | |
11.08. 15:30:07.790 | 65,50 € | 50 | |
15.06. 15:58:12.958 | 53,50 € | 50 | |
29.04. 09:16:31.435 | 63,00 € | 100 | |
09.04. 19:02:59.557 | 57,50 € | 150 | |
08.04. 15:27:02.771 | 56,00 € | 150 | |
04.03. 15:12:15.310 | 71,50 € | 2 | |
26.02. 16:29:48.841 | 74,50 € | 25 | |
19.02. 19:32:37.481 | 82,00 € | 25 | |
14.01. 17:32:37.622 | 77,50 € | 1 | |
14.01. 13:56:28.356 | 77,50 € | 1 | |
09.01. 16:49:37.396 | 77,50 € | 1 | |
30.12. 13:56:40.382 | 78,00 € | 1 | |
30.12. 13:02:39.768 | 78,00 € | 1 | |
30.12. 12:28:32.538 | 78,00 € | 1 | |
27.12. 14:16:07.923 | 78,50 € | 23 | |
23.12. 21:30:08.326 | 80,50 € | 1 | |
23.12. 20:59:49.603 | 80,00 € | 1 | |
01.11. 14:35:48.181 | 79,50 € | 1 | |
31.10. 15:12:54.903 | 80,50 € | 30 | |
30.10. 20:18:13.463 | 84,50 € | 23 | |
30.10. 19:40:05.491 | 84,00 € | 30 | |
23.10. 18:23:32.253 | 79,00 € | 35 | |
21.10. 15:38:07.237 | 81,50 € | 35 | |
30.07. 15:34:41.992 | 77,18 € | 60 | |
30.07. 13:31:04.617 | 75,34 € | 60 | |
22.07. 12:09:06.184 | 74,37 € | 100 | |
31.05. 17:31:16.429 | 71,917 € | 3 | |
10.05. 21:49:10.813 | 73,606 € | 4 | |
18.04. 14:18:36.030 | 68,58 € | 3 | |
19.02. 16:21:59.430 | 60,385 € | 40 | |
15.02. 15:47:22.507 | 60,36 € | 40 | |
08.02. 20:07:06.792 | 56,609 € | 30 | |
31.01. 21:23:35.687 | 57,351 € | 30 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:35:00.000 | 17 | 445,40 € | 449,80 € | 17 |
13:34:00.000 | 17 | 445,40 € | 449,70 € | 17 |
13:33:00.000 | 17 | 445,40 € | 449,70 € | 17 |
13:32:00.000 | 17 | 445,40 € | 449,80 € | 17 |
13:31:00.000 | 17 | 445,50 € | 449,80 € | 17 |
13:30:00.000 | 17 | 445,50 € | 449,90 € | 17 |
13:29:00.000 | 17 | 445,50 € | 449,80 € | 17 |
13:28:00.000 | 17 | 445,40 € | 449,70 € | 17 |
13:27:00.000 | 17 | 445,60 € | 450,00 € | 17 |
Stammdaten
WKN | 898814 |
ISIN | US29084Q1004 |
Branche | Bauhauptgewerbe |
Herkunft | USA |
Aktienanzahl | 54,76 Mio. |
Marktkapitalisierung | 24,92 Mrd. |
Dividende je Aktie | 0,320 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 11,90 % |
Abstand 52W Hoch | 11,90 % |
Abstand 52W Tief | 134,31 % |
Vola 30 Tage | 10,41 % |
Vola 250 Tage | 30,17 % |
KGV | 38,00 (2020) |
KCV | 13,64 (2019) |
Gewinn je Aktie | 2,410 (2020) |
Cashflow/Aktie | 6,330 (2019) |
Dividende je Aktie | 0,320 USD (2020) |
Dividendenausschüttung in Mio. | 17,674 USD (2020) |
Performance
1 Woche | 459,550 | -2,361 | |
1 Monat | 485,150 | -7,513 | |
6 Monate | 358,800 | +25,056 | |
Lfd. Jahr | 193,500 | +131,886 | |
1 Jahr | 198,500 | +126,045 | |
3 Jahre | 108,500 | +313,548 | |
5 Jahre | 78,500 | +471,592 |