37,800€
-7,80%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 41,00 | 41,00 | 37,30 | 37,60 | -8,29% | 1.020,00 |
| 03.04.2025 | 42,30 | 43,70 | 39,10 | 41,00 | -3,07% | - |
| 02.04.2025 | 43,00 | 43,50 | 42,10 | 42,30 | -1,86% | 80,00 |
| 01.04.2025 | 42,80 | 43,20 | 41,60 | 43,10 | 0,70% | 80,00 |
| 31.03.2025 | 42,60 | 42,90 | 41,10 | 42,80 | 0,47% | 215,00 |
| 28.03.2025 | 43,50 | 44,30 | 42,40 | 42,60 | -2,07% | - |
| 27.03.2025 | 45,10 | 45,90 | 43,50 | 43,50 | -3,55% | 225,00 |
| 26.03.2025 | 45,30 | 45,70 | 44,60 | 45,10 | -0,44% | - |
| 25.03.2025 | 46,10 | 46,70 | 45,20 | 45,30 | -1,09% | 63,00 |
| 24.03.2025 | 48,50 | 49,85 | 45,50 | 45,80 | -5,57% | 800,00 |
| 21.03.2025 | 48,20 | 49,10 | 47,50 | 48,50 | 0,62% | 40,00 |
| 20.03.2025 | 51,75 | 52,75 | 47,30 | 48,20 | -6,86% | 5,00 |
| 19.03.2025 | 50,45 | 52,25 | 49,90 | 51,75 | 2,58% | 30,00 |
| 18.03.2025 | 50,00 | 51,00 | 49,65 | 50,45 | 0,60% | 53,00 |
| 17.03.2025 | 48,60 | 50,25 | 47,30 | 50,15 | 3,19% | 540,00 |
| 14.03.2025 | 47,10 | 49,10 | 46,70 | 48,60 | 3,18% | 934,00 |
| 13.03.2025 | 46,10 | 47,40 | 46,10 | 47,10 | 1,95% | 18,00 |
| 12.03.2025 | 46,10 | 46,70 | 45,80 | 46,20 | 0,00% | 1,00 |
| 11.03.2025 | 47,10 | 47,70 | 45,90 | 46,20 | -2,33% | 895,00 |
| 10.03.2025 | 47,10 | 48,80 | 46,70 | 47,30 | 0,42% | 1.074,00 |
| 07.03.2025 | 48,10 | 48,40 | 46,40 | 47,10 | -2,08% | - |
| 06.03.2025 | 49,10 | 49,60 | 47,60 | 48,10 | -1,84% | 18,00 |
| 05.03.2025 | 47,20 | 49,20 | 45,80 | 49,00 | 3,81% | - |
| 04.03.2025 | 47,70 | 48,50 | 46,00 | 47,20 | -1,26% | - |
| 03.03.2025 | 45,90 | 49,60 | 45,90 | 47,80 | 4,14% | 155,00 |
| 28.02.2025 | 45,70 | 46,20 | 44,70 | 45,90 | 0,22% | 41,00 |
| 27.02.2025 | 40,80 | 46,50 | 40,80 | 45,80 | 12,25% | 5,00 |
| 26.02.2025 | 40,30 | 41,40 | 40,20 | 40,80 | 0,99% | 60,00 |
| 25.02.2025 | 39,80 | 41,80 | 39,60 | 40,40 | 1,51% | 60,00 |
| 24.02.2025 | 39,40 | 40,80 | 38,50 | 39,80 | 0,76% | 467,00 |
| 21.02.2025 | 41,00 | 41,80 | 39,10 | 39,50 | -3,89% | 61,00 |
| 20.02.2025 | 41,00 | 41,40 | 40,60 | 41,10 | 0,24% | 370,00 |
| 19.02.2025 | 40,80 | 41,30 | 40,20 | 41,00 | 0,49% | - |
| 18.02.2025 | 40,30 | 41,00 | 40,20 | 40,80 | 1,24% | - |
| 17.02.2025 | 40,20 | 40,50 | 40,20 | 40,30 | 0,25% | 4,00 |
| 14.02.2025 | 40,20 | 40,70 | 40,00 | 40,20 | -0,25% | 40,00 |
| 13.02.2025 | 39,90 | 40,90 | 39,50 | 40,30 | 1,00% | - |
| 12.02.2025 | 40,20 | 40,50 | 38,70 | 39,90 | -0,99% | 300,00 |
| 11.02.2025 | 40,80 | 41,10 | 39,90 | 40,30 | -1,23% | 200,00 |
| 10.02.2025 | 41,60 | 42,10 | 40,70 | 40,80 | -2,16% | 237,00 |
| 07.02.2025 | 43,00 | 44,10 | 41,50 | 41,70 | -3,02% | 130,00 |
| 06.02.2025 | 44,10 | 45,10 | 42,30 | 43,00 | -2,49% | 79,00 |
| 05.02.2025 | 38,20 | 44,30 | 38,20 | 44,10 | 14,55% | 825,00 |
| 04.02.2025 | 39,40 | 39,80 | 38,30 | 38,50 | -3,02% | 256,00 |
| 03.02.2025 | 39,40 | 39,80 | 38,50 | 39,70 | 0,25% | 150,00 |
| 31.01.2025 | 39,30 | 40,30 | 39,30 | 39,60 | 0,76% | 100,00 |
| 30.01.2025 | 38,80 | 39,50 | 38,50 | 39,30 | 1,29% | - |
| 29.01.2025 | 38,80 | 39,50 | 38,50 | 38,80 | 0,00% | 100,00 |
| 28.01.2025 | 38,40 | 39,10 | 38,40 | 38,80 | 1,04% | - |
| 27.01.2025 | 39,20 | 39,40 | 37,90 | 38,40 | -2,04% | 585,00 |
| 24.01.2025 | 39,80 | 40,40 | 39,00 | 39,20 | -1,75% | - |
| 23.01.2025 | 39,60 | 40,30 | 39,50 | 39,90 | 0,76% | - |
| 22.01.2025 | 39,80 | 40,40 | 39,30 | 39,60 | -0,50% | 99,00 |
| 21.01.2025 | 38,30 | 39,90 | 38,30 | 39,80 | 3,92% | 470,00 |
| 20.01.2025 | 38,30 | 38,80 | 38,20 | 38,30 | 0,00% | - |
| 17.01.2025 | 38,40 | 39,20 | 38,30 | 38,30 | -0,78% | 100,00 |
| 16.01.2025 | 37,40 | 38,60 | 37,30 | 38,60 | 3,21% | 310,00 |
| 15.01.2025 | 36,60 | 37,90 | 36,50 | 37,40 | 2,19% | - |
| 14.01.2025 | 36,40 | 37,10 | 35,80 | 36,60 | 0,55% | 10,00 |
| 13.01.2025 | 36,80 | 37,40 | 36,20 | 36,40 | -1,09% | 250,00 |
| 10.01.2025 | 36,50 | 36,90 | 36,00 | 36,80 | 0,82% | - |
| 09.01.2025 | 36,40 | 36,60 | 36,30 | 36,50 | 0,27% | 68,00 |
| 08.01.2025 | 36,80 | 37,20 | 36,40 | 36,40 | -1,09% | - |
| 07.01.2025 | 35,80 | 37,00 | 35,70 | 36,80 | 2,79% | 135,00 |
| 06.01.2025 | 35,90 | 36,40 | 35,50 | 35,80 | -0,56% | - |
| 03.01.2025 | 37,00 | 37,10 | 35,90 | 36,00 | -2,70% | 35,00 |
| 02.01.2025 | 34,90 | 37,00 | 34,40 | 37,00 | 7,25% | 76,00 |
| 30.12.2024 | 34,90 | 37,40 | 34,40 | 34,50 | -0,86% | 903,00 |
| 27.12.2024 | 34,90 | 35,40 | 34,50 | 34,80 | 0,29% | - |
| 23.12.2024 | 34,60 | 34,90 | 34,00 | 34,70 | 0,29% | - |
| 20.12.2024 | 35,30 | 35,50 | 34,50 | 34,60 | -1,98% | - |
| 19.12.2024 | 33,80 | 35,40 | 33,20 | 35,30 | 4,44% | - |
| 18.12.2024 | 35,50 | 35,60 | 33,70 | 33,80 | -4,25% | - |
| 17.12.2024 | 34,60 | 35,90 | 34,30 | 35,30 | 2,02% | - |
| 16.12.2024 | 34,60 | 35,40 | 34,40 | 34,60 | -0,57% | - |
| 13.12.2024 | 35,20 | 35,50 | 34,60 | 34,80 | -1,14% | - |
| 12.12.2024 | 36,40 | 36,70 | 35,00 | 35,20 | -3,30% | - |
| 11.12.2024 | 35,20 | 36,70 | 35,10 | 36,40 | 3,12% | - |
| 10.12.2024 | 35,30 | 36,20 | 34,90 | 35,30 | 0,57% | - |
| 09.12.2024 | 35,80 | 36,40 | 35,10 | 35,10 | -2,23% | 34,00 |
| 06.12.2024 | 35,50 | 36,00 | 35,00 | 35,90 | 1,13% | - |
| 05.12.2024 | 35,40 | 36,00 | 35,10 | 35,50 | 0,28% | 4,00 |
| 04.12.2024 | 35,20 | 35,50 | 34,70 | 35,40 | 0,57% | 220,00 |
| 03.12.2024 | 36,20 | 36,70 | 35,10 | 35,20 | -2,49% | - |
| 02.12.2024 | 36,50 | 37,20 | 36,00 | 36,10 | -1,90% | - |
| 29.11.2024 | 37,10 | 37,10 | 34,80 | 36,80 | -0,81% | 112,00 |
| 28.11.2024 | 36,20 | 37,30 | 35,90 | 37,10 | 2,49% | 39,00 |
| 27.11.2024 | 38,30 | 38,70 | 35,90 | 36,20 | -5,48% | - |
| 26.11.2024 | 36,80 | 38,60 | 36,80 | 38,30 | 3,79% | - |
| 25.11.2024 | 37,70 | 37,70 | 36,30 | 36,90 | -1,60% | 197,00 |
| 22.11.2024 | 37,00 | 37,70 | 36,70 | 37,50 | 1,35% | - |
| 21.11.2024 | 35,60 | 37,20 | 35,20 | 37,00 | 3,93% | - |
| 20.11.2024 | 35,30 | 36,30 | 35,30 | 35,60 | 0,00% | 40,00 |
| 19.11.2024 | 36,30 | 36,60 | 34,30 | 35,60 | -0,84% | 150,00 |
| 18.11.2024 | 36,00 | 36,80 | 35,60 | 35,90 | 0,28% | - |
| 15.11.2024 | 36,30 | 36,30 | 35,60 | 35,80 | -1,38% | - |
| 14.11.2024 | 37,10 | 37,50 | 36,00 | 36,30 | -2,16% | - |
| 13.11.2024 | 35,60 | 37,50 | 35,20 | 37,10 | 4,21% | 107,00 |
| 12.11.2024 | 36,70 | 37,60 | 34,70 | 35,60 | -3,26% | 235,00 |
| 11.11.2024 | 34,70 | 36,80 | 34,70 | 36,80 | 4,25% | 90,00 |