31,100€
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,10 | 31,40 | 30,50 | 31,30 | 0,64% | - |
| 04.11.2024 | 30,70 | 31,60 | 30,40 | 31,10 | 1,30% | - |
| 01.11.2024 | 30,80 | 31,50 | 30,40 | 30,70 | -0,32% | - |
| 31.10.2024 | 31,50 | 32,00 | 30,60 | 30,80 | -2,22% | - |
| 30.10.2024 | 32,30 | 32,60 | 31,30 | 31,50 | -1,87% | - |
| 29.10.2024 | 31,80 | 32,60 | 31,60 | 32,10 | 0,31% | 194,00 |
| 28.10.2024 | 32,30 | 32,70 | 31,60 | 32,00 | -0,93% | 50,00 |
| 25.10.2024 | 32,20 | 32,90 | 32,10 | 32,30 | 0,00% | 1,00 |
| 24.10.2024 | 32,30 | 32,60 | 31,70 | 32,30 | 0,62% | 40,00 |
| 23.10.2024 | 32,50 | 33,10 | 32,00 | 32,10 | -0,93% | 143,00 |
| 22.10.2024 | 32,60 | 32,90 | 31,60 | 32,40 | -0,31% | 280,00 |
| 21.10.2024 | 31,20 | 32,80 | 30,90 | 32,50 | 4,50% | 6,00 |
| 18.10.2024 | 31,50 | 32,10 | 30,90 | 31,10 | -1,27% | - |
| 17.10.2024 | 31,80 | 32,10 | 31,30 | 31,50 | -0,63% | - |
| 16.10.2024 | 29,80 | 32,00 | 29,80 | 31,70 | 6,38% | 2,00 |
| 15.10.2024 | 30,40 | 30,90 | 29,60 | 29,80 | -1,97% | - |
| 14.10.2024 | 29,70 | 30,70 | 29,50 | 30,40 | 2,36% | - |
| 11.10.2024 | 30,80 | 30,90 | 29,70 | 29,70 | -3,26% | - |
| 10.10.2024 | 30,30 | 30,80 | 29,60 | 30,70 | 0,99% | - |
| 09.10.2024 | 30,60 | 31,20 | 30,00 | 30,40 | -0,65% | 70,00 |
| 08.10.2024 | 30,50 | 31,00 | 30,20 | 30,60 | 0,33% | 50,00 |
| 07.10.2024 | 30,90 | 31,30 | 30,30 | 30,50 | -0,97% | - |
| 04.10.2024 | 30,20 | 31,20 | 29,60 | 30,80 | 2,33% | - |
| 03.10.2024 | 31,00 | 31,20 | 29,70 | 30,10 | -2,59% | 170,00 |
| 02.10.2024 | 31,50 | 31,80 | 30,90 | 30,90 | -1,59% | - |
| 01.10.2024 | 31,80 | 32,20 | 31,20 | 31,40 | -1,26% | - |
| 30.09.2024 | 32,00 | 32,10 | 31,10 | 31,80 | -0,62% | - |
| 27.09.2024 | 33,00 | 33,40 | 31,80 | 32,00 | -3,03% | 45,00 |
| 26.09.2024 | 32,80 | 33,60 | 32,80 | 33,00 | 0,61% | - |
| 25.09.2024 | 32,80 | 33,00 | 32,40 | 32,80 | 0,00% | - |
| 24.09.2024 | 32,00 | 33,00 | 32,00 | 32,80 | 2,50% | 100,00 |
| 23.09.2024 | 31,80 | 32,30 | 31,00 | 32,00 | 1,91% | 45,00 |
| 20.09.2024 | 31,20 | 31,90 | 30,80 | 31,40 | 0,64% | - |
| 19.09.2024 | 31,20 | 33,60 | 30,90 | 31,20 | 0,00% | 19,00 |
| 18.09.2024 | 31,80 | 32,10 | 31,00 | 31,20 | -1,89% | - |
| 17.09.2024 | 32,00 | 32,70 | 31,30 | 31,80 | -0,62% | 20,00 |
| 16.09.2024 | 33,40 | 33,40 | 31,70 | 32,00 | -4,76% | - |
| 13.09.2024 | 32,60 | 33,60 | 32,40 | 33,60 | 3,38% | 197,00 |
| 12.09.2024 | 31,80 | 32,70 | 31,00 | 32,50 | 2,20% | - |
| 11.09.2024 | 31,20 | 31,80 | 30,60 | 31,80 | 1,92% | 55,00 |
| 10.09.2024 | 31,10 | 31,40 | 30,40 | 31,20 | 0,32% | 85,00 |
| 09.09.2024 | 30,40 | 31,40 | 30,40 | 31,10 | 1,97% | 35,00 |
| 06.09.2024 | 32,00 | 32,50 | 30,00 | 30,50 | -4,69% | 333,00 |
| 05.09.2024 | 31,40 | 32,30 | 31,20 | 32,00 | 1,91% | 40,00 |
| 04.09.2024 | 29,80 | 31,90 | 28,80 | 31,40 | 5,37% | 4,00 |
| 03.09.2024 | 30,00 | 31,00 | 28,70 | 29,80 | -0,67% | 470,00 |
| 02.09.2024 | 30,00 | 30,10 | 29,90 | 30,00 | 0,00% | - |
| 30.08.2024 | 29,80 | 30,30 | 29,30 | 30,00 | 1,01% | 37,00 |
| 29.08.2024 | 30,10 | 30,60 | 29,40 | 29,70 | -1,33% | - |
| 28.08.2024 | 29,60 | 30,60 | 29,60 | 30,10 | 1,35% | - |
| 27.08.2024 | 30,20 | 30,30 | 29,60 | 29,70 | -1,66% | 30,00 |
| 26.08.2024 | 30,10 | 30,40 | 29,80 | 30,20 | 0,00% | - |
| 23.08.2024 | 29,70 | 30,30 | 29,60 | 30,20 | 1,68% | 60,00 |
| 22.08.2024 | 29,60 | 29,80 | 29,20 | 29,70 | 1,02% | 975,00 |
| 21.08.2024 | 29,30 | 29,80 | 29,00 | 29,40 | 0,68% | - |
| 20.08.2024 | 29,40 | 29,70 | 28,90 | 29,20 | -0,34% | - |
| 19.08.2024 | 29,50 | 29,90 | 28,90 | 29,30 | -0,34% | 45,00 |
| 16.08.2024 | 29,80 | 30,20 | 29,20 | 29,40 | -1,34% | - |
| 15.08.2024 | 29,20 | 30,00 | 29,00 | 29,80 | 2,05% | - |
| 14.08.2024 | 29,20 | 29,80 | 28,90 | 29,20 | 0,00% | - |
| 13.08.2024 | 29,30 | 30,30 | 28,60 | 29,20 | 1,04% | 42,00 |
| 12.08.2024 | 28,60 | 29,60 | 28,30 | 28,90 | 1,05% | 10,00 |
| 09.08.2024 | 27,60 | 28,90 | 27,40 | 28,60 | 14,86% | - |
| 08.08.2024 | 24,90 | 27,70 | 24,50 | 24,90 | 0,40% | - |
| 07.08.2024 | 24,70 | 25,30 | 24,40 | 24,80 | 0,81% | 42,00 |
| 06.08.2024 | 24,70 | 25,40 | 24,60 | 24,60 | -0,81% | 40,00 |
| 05.08.2024 | 25,30 | 25,30 | 23,20 | 24,80 | -1,98% | 279,00 |
| 02.08.2024 | 27,10 | 27,50 | 24,90 | 25,30 | -6,99% | 270,00 |
| 01.08.2024 | 28,80 | 29,40 | 27,00 | 27,20 | -5,23% | 295,00 |
| 31.07.2024 | 27,90 | 29,00 | 27,70 | 28,70 | 2,14% | 39,00 |
| 30.07.2024 | 26,90 | 28,50 | 26,70 | 28,10 | 4,46% | - |
| 29.07.2024 | 27,00 | 27,50 | 26,50 | 26,90 | 0,00% | - |
| 26.07.2024 | 26,50 | 27,10 | 26,00 | 26,90 | 1,51% | - |
| 25.07.2024 | 26,70 | 26,90 | 26,20 | 26,50 | -1,12% | 100,00 |
| 24.07.2024 | 27,70 | 27,70 | 26,70 | 26,80 | -2,55% | - |
| 23.07.2024 | 25,50 | 27,70 | 25,30 | 27,50 | 7,84% | - |
| 22.07.2024 | 27,50 | 28,40 | 25,30 | 25,50 | -7,27% | 392,00 |
| 19.07.2024 | 26,90 | 28,70 | 26,80 | 27,50 | 1,48% | 180,00 |
| 18.07.2024 | 26,80 | 27,70 | 26,70 | 27,10 | 0,37% | 188,00 |
| 17.07.2024 | 27,50 | 27,70 | 26,70 | 27,00 | -1,82% | - |
| 16.07.2024 | 27,60 | 28,10 | 27,10 | 27,50 | -0,36% | - |
| 15.07.2024 | 26,90 | 27,60 | 26,70 | 27,60 | 2,22% | 216,00 |
| 12.07.2024 | 27,40 | 27,80 | 26,90 | 27,00 | -1,46% | - |
| 11.07.2024 | 27,10 | 27,50 | 26,60 | 27,40 | 1,11% | - |
| 10.07.2024 | 26,60 | 27,50 | 26,20 | 27,10 | 2,26% | 175,00 |
| 09.07.2024 | 24,70 | 26,70 | 24,60 | 26,50 | 6,85% | - |
| 08.07.2024 | 24,10 | 24,80 | 24,00 | 24,80 | 2,90% | 225,00 |
| 05.07.2024 | 24,90 | 25,40 | 24,10 | 24,10 | -3,21% | - |
| 04.07.2024 | 25,10 | 25,10 | 24,90 | 24,90 | 0,81% | - |
| 03.07.2024 | 24,10 | 25,10 | 22,70 | 24,70 | 2,92% | 175,00 |
| 02.07.2024 | 24,10 | 24,30 | 23,50 | 24,00 | -0,41% | 466,00 |
| 01.07.2024 | 24,30 | 24,50 | 23,80 | 24,10 | 0,00% | - |
| 28.06.2024 | 25,90 | 26,20 | 23,70 | 24,10 | -6,95% | 350,00 |
| 27.06.2024 | 25,40 | 26,10 | 25,30 | 25,90 | 0,78% | - |
| 26.06.2024 | 25,80 | 26,00 | 25,30 | 25,70 | 0,00% | 140,00 |
| 25.06.2024 | 25,90 | 26,40 | 25,50 | 25,70 | -0,77% | - |
| 24.06.2024 | 26,10 | 26,70 | 25,80 | 25,90 | -0,77% | - |
| 21.06.2024 | 24,90 | 26,10 | 24,50 | 26,10 | 4,82% | 137,00 |
| 20.06.2024 | 25,20 | 25,90 | 24,70 | 24,90 | -1,19% | - |
| 19.06.2024 | 25,20 | 25,40 | 25,10 | 25,20 | 0,00% | - |