Echtzeit-Aktienkurs EMC Insurance Group
Bid:
Ask:
Aktienkurse zur EMC Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2019 | 36,00 | 36,03 | 35,99 | 36,01 | 0,03% | 96.241,00 |
| 18.09.2019 | 35,97 | 36,00 | 35,97 | 36,00 | 0,08% | 56.432,00 |
| 17.09.2019 | 35,96 | 36,00 | 35,96 | 35,97 | 0,03% | 32.522,00 |
| 16.09.2019 | 35,95 | 36,00 | 35,95 | 35,96 | 0,03% | 30.577,00 |
| 13.09.2019 | 35,94 | 36,00 | 35,92 | 35,95 | -0,11% | 32.498,00 |
| 12.09.2019 | 36,01 | 36,01 | 35,93 | 35,99 | -0,06% | 29.916,00 |
| 11.09.2019 | 36,00 | 36,01 | 35,95 | 36,01 | 0,06% | 22.948,00 |
| 10.09.2019 | 36,09 | 36,09 | 35,95 | 35,99 | 0,00% | 28.021,00 |
| 09.09.2019 | 35,96 | 36,00 | 35,92 | 35,99 | 0,08% | 16.173,00 |
| 06.09.2019 | 36,00 | 36,02 | 35,96 | 35,96 | -0,08% | 18.078,00 |
| 05.09.2019 | 35,96 | 36,06 | 35,93 | 35,99 | 0,00% | 24.397,00 |
| 04.09.2019 | 35,93 | 36,02 | 35,93 | 35,99 | 0,08% | 22.081,00 |
| 03.09.2019 | 35,92 | 36,07 | 35,92 | 35,96 | 0,06% | 43.832,00 |
| 30.08.2019 | 35,91 | 36,01 | 35,89 | 35,94 | 0,08% | 35.468,00 |
| 29.08.2019 | 36,01 | 36,01 | 35,89 | 35,91 | -0,28% | 31.845,00 |
| 28.08.2019 | 35,89 | 36,02 | 35,89 | 36,01 | 0,14% | 13.291,00 |
| 27.08.2019 | 36,01 | 36,15 | 35,88 | 35,96 | -0,03% | 37.569,00 |
| 26.08.2019 | 36,01 | 36,02 | 35,81 | 35,97 | -0,17% | 17.864,00 |
| 23.08.2019 | 36,15 | 36,15 | 36,03 | 36,03 | -0,36% | 13.654,00 |
| 22.08.2019 | 36,29 | 36,79 | 36,15 | 36,16 | -0,39% | 10.979,00 |
| 21.08.2019 | 36,10 | 36,31 | 36,10 | 36,30 | 0,50% | 25.110,00 |
| 20.08.2019 | 36,28 | 36,28 | 36,10 | 36,12 | -0,47% | 68.303,00 |
| 19.08.2019 | 36,15 | 36,30 | 36,15 | 36,29 | 0,42% | 11.835,00 |
| 16.08.2019 | 36,28 | 36,30 | 36,12 | 36,14 | -0,22% | 18.879,00 |
| 15.08.2019 | 36,00 | 36,22 | 36,00 | 36,22 | 0,53% | 26.467,00 |
| 14.08.2019 | 36,02 | 36,24 | 36,02 | 36,03 | -0,14% | 43.842,00 |
| 13.08.2019 | 36,15 | 36,22 | 36,02 | 36,08 | 0,17% | 17.625,00 |
| 12.08.2019 | 35,95 | 36,21 | 35,95 | 36,02 | 0,06% | 23.381,00 |
| 09.08.2019 | 36,09 | 36,13 | 35,99 | 36,00 | 0,17% | 8.889,00 |
| 08.08.2019 | 35,99 | 36,22 | 35,91 | 35,94 | 0,11% | 30.885,00 |
| 07.08.2019 | 36,29 | 36,29 | 35,90 | 35,90 | -0,03% | 22.018,00 |
| 06.08.2019 | 35,90 | 36,05 | 35,83 | 35,91 | 0,14% | 35.326,00 |
| 05.08.2019 | 35,84 | 35,98 | 35,80 | 35,86 | -0,11% | 38.812,00 |
| 02.08.2019 | 35,93 | 36,05 | 35,89 | 35,90 | -0,11% | 11.567,00 |
| 01.08.2019 | 35,94 | 36,12 | 35,94 | 35,94 | 0,00% | 13.247,00 |
| 31.07.2019 | 36,06 | 36,31 | 35,94 | 35,94 | -0,22% | 22.752,00 |
| 30.07.2019 | 36,00 | 36,09 | 35,99 | 36,02 | 0,19% | 14.374,00 |
| 29.07.2019 | 36,02 | 36,09 | 35,95 | 35,95 | 0,08% | 25.445,00 |
| 26.07.2019 | 35,93 | 36,00 | 35,91 | 35,92 | 0,03% | 8.619,00 |
| 25.07.2019 | 36,03 | 36,03 | 35,91 | 35,91 | -0,11% | 5.640,00 |
| 24.07.2019 | 35,90 | 36,00 | 35,90 | 35,95 | 0,11% | 8.033,00 |
| 23.07.2019 | 35,93 | 35,96 | 35,90 | 35,91 | -0,19% | 16.066,00 |
| 22.07.2019 | 35,92 | 35,98 | 35,90 | 35,98 | -0,08% | 12.260,00 |
| 19.07.2019 | 35,96 | 36,04 | 35,88 | 36,01 | -0,08% | 7.530,00 |
| 18.07.2019 | 35,95 | 36,04 | 35,90 | 36,04 | 0,25% | 7.897,00 |
| 17.07.2019 | 35,96 | 36,04 | 35,95 | 35,95 | -0,22% | 9.605,00 |
| 16.07.2019 | 35,94 | 36,06 | 35,94 | 36,03 | 0,03% | 52.217,00 |
| 15.07.2019 | 36,00 | 36,02 | 35,94 | 36,02 | 0,17% | 9.363,00 |
| 12.07.2019 | 35,97 | 36,05 | 35,95 | 35,96 | -0,06% | 9.513,00 |
| 11.07.2019 | 36,01 | 36,07 | 35,95 | 35,98 | 0,01% | 5.991,00 |
| 10.07.2019 | 36,10 | 36,10 | 35,95 | 35,98 | 0,07% | 15.778,00 |
| 09.07.2019 | 36,02 | 36,02 | 35,93 | 35,95 | 0,03% | 7.427,00 |
| 08.07.2019 | 35,99 | 36,09 | 35,92 | 35,94 | -0,19% | 10.323,00 |
| 05.07.2019 | 35,95 | 36,13 | 35,95 | 36,01 | -0,08% | 8.151,00 |
| 03.07.2019 | 36,12 | 36,13 | 35,94 | 36,04 | 0,17% | 8.949,00 |
| 02.07.2019 | 36,02 | 36,27 | 35,98 | 35,98 | -0,22% | 39.567,00 |
| 01.07.2019 | 36,04 | 36,10 | 35,93 | 36,06 | 0,08% | 56.313,00 |
| 28.06.2019 | 36,02 | 36,05 | 35,96 | 36,03 | -0,06% | 44.412,00 |
| 27.06.2019 | 35,97 | 36,10 | 35,96 | 36,05 | 0,25% | 14.974,00 |
| 26.06.2019 | 35,97 | 36,08 | 35,96 | 35,96 | -0,08% | 46.775,00 |
| 25.06.2019 | 36,08 | 36,08 | 35,97 | 35,99 | 0,06% | 11.100,00 |
| 24.06.2019 | 36,00 | 36,12 | 35,97 | 35,97 | -0,14% | 24.530,00 |
| 21.06.2019 | 35,96 | 36,14 | 35,96 | 36,02 | 0,00% | 14.902,00 |
| 20.06.2019 | 36,19 | 36,19 | 36,01 | 36,02 | -0,33% | 15.455,00 |
| 19.06.2019 | 36,04 | 36,15 | 35,97 | 36,14 | 0,39% | 18.738,00 |
| 18.06.2019 | 36,00 | 36,04 | 35,97 | 36,00 | 0,00% | 19.591,00 |
| 17.06.2019 | 35,96 | 36,04 | 35,96 | 36,00 | 0,11% | 20.644,00 |
| 14.06.2019 | 35,96 | 36,04 | 35,96 | 35,96 | 0,00% | 24.257,00 |
| 13.06.2019 | 36,04 | 36,04 | 35,91 | 35,96 | 0,08% | 9.735,00 |
| 12.06.2019 | 36,05 | 36,05 | 35,93 | 35,93 | -0,33% | 16.673,00 |
| 11.06.2019 | 36,04 | 36,05 | 35,95 | 36,05 | 0,28% | 11.611,00 |
| 10.06.2019 | 36,02 | 36,07 | 35,95 | 35,95 | -0,22% | 11.968,00 |
| 07.06.2019 | 35,99 | 36,05 | 35,95 | 36,03 | 0,14% | 16.232,00 |
| 06.06.2019 | 36,07 | 36,09 | 35,95 | 35,98 | -0,17% | 21.701,00 |
| 05.06.2019 | 36,07 | 36,24 | 36,00 | 36,04 | 0,06% | 30.870,00 |
| 04.06.2019 | 36,08 | 36,12 | 36,00 | 36,02 | -0,22% | 13.609,00 |
| 03.06.2019 | 36,03 | 36,10 | 35,83 | 36,10 | 0,06% | 34.880,00 |
| 31.05.2019 | 36,01 | 36,11 | 36,01 | 36,08 | -0,19% | 20.856,00 |
| 30.05.2019 | 36,06 | 36,17 | 36,01 | 36,15 | 0,14% | 13.845,00 |
| 29.05.2019 | 36,04 | 36,21 | 36,04 | 36,10 | -0,36% | 18.220,00 |
| 28.05.2019 | 36,02 | 36,23 | 36,01 | 36,23 | 0,36% | 41.740,00 |
| 24.05.2019 | 36,01 | 36,17 | 36,01 | 36,10 | 0,19% | 9.386,00 |
| 23.05.2019 | 36,08 | 36,14 | 36,00 | 36,03 | -0,08% | 23.141,00 |
| 22.05.2019 | 36,18 | 36,18 | 36,00 | 36,06 | -0,25% | 8.954,00 |
| 21.05.2019 | 36,09 | 36,24 | 36,06 | 36,15 | 0,17% | 18.474,00 |
| 20.05.2019 | 36,01 | 36,18 | 36,00 | 36,09 | 0,22% | 8.606,00 |
| 17.05.2019 | 36,00 | 36,15 | 36,00 | 36,01 | -0,11% | 17.688,00 |
| 16.05.2019 | 36,08 | 36,16 | 36,00 | 36,05 | -0,36% | 26.446,00 |
| 15.05.2019 | 36,03 | 36,23 | 36,02 | 36,18 | 0,28% | 24.739,00 |
| 14.05.2019 | 36,00 | 36,15 | 36,00 | 36,08 | 0,17% | 26.053,00 |
| 13.05.2019 | 36,04 | 36,11 | 36,00 | 36,02 | -0,19% | 58.851,00 |
| 10.05.2019 | 36,01 | 36,11 | 36,00 | 36,09 | 0,31% | 49.006,00 |
| 09.05.2019 | 35,80 | 36,11 | 35,80 | 35,98 | 11,43% | 574.959,00 |
| 08.05.2019 | 32,36 | 32,92 | 32,29 | 32,29 | -0,74% | 14.202,00 |
| 07.05.2019 | 32,94 | 33,16 | 32,50 | 32,53 | -1,21% | 5.318,00 |
| 06.05.2019 | 32,68 | 33,77 | 32,68 | 32,93 | -0,21% | 12.240,00 |
| 03.05.2019 | 32,25 | 33,13 | 31,92 | 33,00 | 2,42% | 26.267,00 |
| 02.05.2019 | 31,04 | 32,33 | 31,04 | 32,22 | 1,54% | 12.855,00 |
| 01.05.2019 | 31,72 | 32,00 | 31,70 | 31,73 | -1,18% | 9.694,00 |
| 30.04.2019 | 31,88 | 32,11 | 31,73 | 32,11 | 0,28% | 23.333,00 |