40,000€
0,50%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 39,80 | 40,40 | 39,80 | 40,00 | 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 |
| 08.11.2024 | 32,40 | 35,70 | 32,00 | 35,30 | 8,95% | 91,00 |
| 07.11.2024 | 33,20 | 33,20 | 32,40 | 32,40 | -2,41% | - |
| 06.11.2024 | 31,90 | 33,20 | 30,80 | 33,20 | 6,07% | 80,00 |
| 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% | - |