37,700€
-9,81%
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 | 40,70 | 41,20 | 37,70 | 38,10 | -8,85% | 80,00 |
| 03.04.2025 | 41,00 | 43,00 | 39,40 | 41,80 | 1,46% | 3.202,00 |
| 02.04.2025 | 42,40 | 42,60 | 41,20 | 41,20 | 0,49% | 235,00 |
| 01.04.2025 | 41,80 | 41,80 | 41,00 | 41,00 | -1,91% | 35,00 |
| 31.03.2025 | 41,80 | 42,40 | 39,60 | 41,80 | -1,88% | 879,00 |
| 28.03.2025 | 43,20 | 43,80 | 42,00 | 42,60 | -4,48% | 520,00 |
| 27.03.2025 | 44,60 | 45,60 | 44,60 | 44,60 | -0,45% | 215,00 |
| 26.03.2025 | 44,80 | 44,80 | 44,60 | 44,80 | -2,18% | 295,00 |
| 25.03.2025 | 46,40 | 46,40 | 45,00 | 45,80 | -2,14% | 1.500,00 |
| 24.03.2025 | 49,60 | 49,60 | 45,80 | 46,80 | -2,90% | 355,00 |
| 21.03.2025 | 47,60 | 49,60 | 47,60 | 48,20 | -3,60% | 500,00 |
| 20.03.2025 | 51,00 | 53,50 | 48,00 | 50,00 | -3,85% | 920,00 |
| 19.03.2025 | 49,60 | 52,50 | 49,60 | 52,00 | 2,97% | 200,00 |
| 18.03.2025 | 49,00 | 51,50 | 49,00 | 50,50 | 1,81% | 111,00 |
| 17.03.2025 | 47,60 | 50,00 | 46,40 | 49,60 | 0,81% | 960,00 |
| 14.03.2025 | 46,00 | 49,20 | 45,60 | 49,20 | 7,42% | 10,00 |
| 13.03.2025 | 45,60 | 47,40 | 45,60 | 45,80 | -0,87% | 390,00 |
| 12.03.2025 | 45,60 | 46,20 | 45,60 | 46,20 | -2,53% | - |
| 11.03.2025 | 46,40 | 47,40 | 45,80 | 47,40 | -0,42% | 850,00 |
| 10.03.2025 | 48,80 | 48,80 | 46,80 | 47,60 | 3,03% | 520,00 |
| 07.03.2025 | 47,20 | 48,40 | 46,20 | 46,20 | -3,35% | 100,00 |
| 06.03.2025 | 49,80 | 49,80 | 47,80 | 47,80 | -1,65% | 230,00 |
| 05.03.2025 | 46,40 | 48,60 | 45,60 | 48,60 | 4,74% | 256,00 |
| 04.03.2025 | 48,80 | 49,00 | 46,40 | 46,40 | -6,45% | 856,00 |
| 03.03.2025 | 46,80 | 49,60 | 45,20 | 49,60 | 15,89% | 633,00 |
| 28.02.2025 | 45,20 | 45,80 | 42,80 | 42,80 | -5,73% | 101,00 |
| 27.02.2025 | 40,40 | 45,80 | 39,80 | 45,40 | 9,66% | 630,00 |
| 26.02.2025 | 39,60 | 41,40 | 39,60 | 41,40 | 1,47% | 230,00 |
| 25.02.2025 | 39,00 | 40,80 | 39,00 | 40,80 | 5,15% | - |
| 24.02.2025 | 40,00 | 40,00 | 38,80 | 38,80 | -4,43% | 950,00 |
| 21.02.2025 | 40,40 | 40,80 | 40,40 | 40,60 | 1,50% | - |
| 20.02.2025 | 40,20 | 40,20 | 40,00 | 40,00 | 0,50% | - |
| 19.02.2025 | 40,00 | 42,00 | 39,80 | 39,80 | -1,97% | 95,00 |
| 18.02.2025 | 39,80 | 40,80 | 39,80 | 40,60 | 2,01% | 9,00 |
| 17.02.2025 | 41,00 | 41,00 | 39,80 | 39,80 | -1,97% | 35,00 |
| 14.02.2025 | 39,60 | 41,00 | 39,20 | 40,60 | 4,10% | 1.070,00 |
| 13.02.2025 | 39,20 | 41,00 | 39,00 | 39,00 | 1,56% | 20.000,00 |
| 12.02.2025 | 40,00 | 40,00 | 38,40 | 38,40 | -5,42% | 10,00 |
| 11.02.2025 | 40,20 | 40,60 | 40,20 | 40,60 | -1,93% | 54,00 |
| 10.02.2025 | 41,20 | 42,00 | 41,20 | 41,40 | -5,05% | 42,00 |
| 07.02.2025 | 42,80 | 43,60 | 42,00 | 43,60 | 2,35% | 70,00 |
| 06.02.2025 | 44,20 | 44,40 | 42,00 | 42,60 | -3,62% | 145,00 |
| 05.02.2025 | 38,00 | 44,60 | 38,00 | 44,20 | 14,51% | 85,00 |
| 04.02.2025 | 39,20 | 39,20 | 38,60 | 38,60 | 3,21% | - |
| 03.02.2025 | 39,00 | 39,00 | 37,40 | 37,40 | -2,60% | - |
| 31.01.2025 | 39,00 | 40,60 | 38,40 | 38,40 | 3,23% | 20,00 |
| 30.01.2025 | 38,40 | 38,40 | 37,20 | 37,20 | -5,10% | - |
| 29.01.2025 | 38,40 | 39,20 | 38,40 | 39,20 | 2,08% | 7,00 |
| 28.01.2025 | 38,20 | 38,40 | 38,20 | 38,40 | -3,03% | - |
| 27.01.2025 | 38,40 | 39,60 | 35,40 | 39,60 | 1,54% | 130,00 |
| 24.01.2025 | 39,20 | 40,20 | 39,00 | 39,00 | -2,99% | 160,00 |
| 23.01.2025 | 39,20 | 40,40 | 39,20 | 40,20 | 5,79% | 31,00 |
| 22.01.2025 | 40,40 | 41,00 | 38,00 | 38,00 | 1,60% | 227,00 |
| 21.01.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -1,58% | - |
| 20.01.2025 | 38,20 | 38,20 | 38,00 | 38,00 | 2,15% | - |
| 17.01.2025 | 38,20 | 39,00 | 37,20 | 37,20 | -3,12% | 71,00 |
| 16.01.2025 | 37,00 | 38,40 | 36,80 | 38,40 | 1,59% | 77,00 |
| 15.01.2025 | 36,20 | 38,40 | 36,20 | 37,80 | 3,85% | 437,00 |
| 14.01.2025 | 36,20 | 36,40 | 36,20 | 36,40 | -0,55% | 30,00 |
| 13.01.2025 | 36,40 | 36,60 | 36,20 | 36,60 | 1,10% | 150,00 |
| 10.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 400,00 |
| 09.01.2025 | 36,00 | 37,00 | 36,00 | 36,20 | -2,69% | 100,00 |
| 08.01.2025 | 36,40 | 37,20 | 35,40 | 37,20 | 1,09% | 802,00 |
| 07.01.2025 | 35,40 | 37,00 | 35,40 | 36,80 | 3,95% | 1.815,00 |
| 06.01.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -2,21% | - |
| 03.01.2025 | 36,40 | 36,40 | 35,00 | 36,20 | 2,26% | 73,00 |
| 02.01.2025 | 34,40 | 36,20 | 34,40 | 35,40 | 3,51% | 47,00 |
| 30.12.2024 | 34,40 | 34,40 | 34,20 | 34,20 | 0,00% | 60,00 |
| 27.12.2024 | 34,40 | 34,40 | 34,20 | 34,20 | 0,59% | - |
| 23.12.2024 | 34,40 | 35,20 | 34,00 | 34,00 | 0,00% | 4,00 |
| 20.12.2024 | 34,80 | 34,80 | 34,00 | 34,00 | 1,19% | - |
| 19.12.2024 | 33,40 | 33,60 | 33,00 | 33,60 | -2,89% | - |
| 18.12.2024 | 35,00 | 35,00 | 34,60 | 34,60 | -0,57% | - |
| 17.12.2024 | 34,20 | 34,80 | 33,00 | 34,80 | 1,16% | 475,00 |
| 16.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 13.12.2024 | 34,80 | 34,80 | 34,60 | 34,60 | -3,35% | - |
| 12.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 11.12.2024 | 35,00 | 35,40 | 34,80 | 35,40 | -1,12% | - |
| 10.12.2024 | 34,60 | 36,00 | 34,60 | 35,80 | 1,13% | 525,00 |
| 09.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 06.12.2024 | 35,00 | 35,00 | 34,60 | 35,00 | -0,57% | 12,00 |
| 05.12.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 1,15% | - |
| 04.12.2024 | 34,80 | 35,60 | 34,40 | 34,80 | -2,25% | 1.292,00 |
| 03.12.2024 | 36,00 | 36,00 | 35,60 | 35,60 | -1,66% | 100,00 |
| 02.12.2024 | 35,80 | 36,80 | 35,80 | 36,20 | 2,26% | 195,00 |
| 29.11.2024 | 37,00 | 37,00 | 35,40 | 35,40 | -1,12% | 120,00 |
| 28.11.2024 | 35,60 | 35,80 | 35,40 | 35,80 | -3,24% | - |
| 27.11.2024 | 37,60 | 37,60 | 37,00 | 37,00 | 0,00% | 100,00 |
| 26.11.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 3,93% | - |
| 25.11.2024 | 37,00 | 37,00 | 35,60 | 35,60 | -0,56% | - |
| 22.11.2024 | 36,40 | 36,40 | 35,80 | 35,80 | 5,29% | - |
| 21.11.2024 | 35,00 | 35,00 | 34,00 | 34,00 | -1,16% | - |
| 20.11.2024 | 35,00 | 37,40 | 34,40 | 34,40 | -6,01% | 31,00 |
| 19.11.2024 | 35,20 | 36,60 | 33,40 | 36,60 | -2,66% | 30,00 |
| 18.11.2024 | 36,60 | 37,60 | 34,60 | 37,60 | -0,53% | 60,00 |
| 15.11.2024 | 35,40 | 37,80 | 34,60 | 37,80 | 6,18% | 20,00 |
| 14.11.2024 | 36,40 | 38,00 | 35,60 | 35,60 | 1,14% | 140,00 |
| 13.11.2024 | 34,60 | 35,20 | 34,60 | 35,20 | 2,92% | - |
| 12.11.2024 | 36,00 | 37,40 | 34,20 | 34,20 | -2,29% | 250,00 |
| 11.11.2024 | 36,00 | 36,00 | 35,00 | 35,00 | 11,46% | 300,00 |