40,500€
1,25%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 40,45 | 40,55 | 39,90 | 40,55 | 1,37% | - |
| 03.06.2025 | 39,40 | 41,40 | 39,30 | 40,00 | 0,00% | 201,00 |
| 02.06.2025 | 40,30 | 40,30 | 39,50 | 40,00 | -1,23% | 580,00 |
| 30.05.2025 | 40,60 | 40,70 | 40,50 | 40,50 | -1,22% | - |
| 29.05.2025 | 41,10 | 41,40 | 41,00 | 41,00 | -2,15% | 115,00 |
| 28.05.2025 | 42,20 | 42,20 | 41,90 | 41,90 | 1,45% | - |
| 27.05.2025 | 41,20 | 41,40 | 41,20 | 41,30 | 0,49% | - |
| 26.05.2025 | 41,10 | 41,20 | 41,10 | 41,10 | 2,24% | 14,00 |
| 23.05.2025 | 41,40 | 41,50 | 40,20 | 40,20 | -3,60% | 520,00 |
| 22.05.2025 | 41,50 | 43,20 | 40,80 | 41,70 | -0,95% | 14,00 |
| 21.05.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -3,88% | - |
| 20.05.2025 | 43,90 | 43,90 | 43,40 | 43,80 | -1,13% | 500,00 |
| 19.05.2025 | 44,00 | 44,30 | 42,40 | 44,30 | 3,75% | 450,00 |
| 16.05.2025 | 43,20 | 43,30 | 42,70 | 42,70 | -1,84% | - |
| 15.05.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -3,12% | - |
| 14.05.2025 | 43,40 | 44,90 | 43,30 | 44,90 | 9,25% | 20,00 |
| 13.05.2025 | 42,40 | 42,40 | 41,10 | 41,10 | 0,49% | - |
| 12.05.2025 | 42,60 | 43,40 | 40,90 | 40,90 | -4,66% | 90,00 |
| 09.05.2025 | 43,30 | 45,50 | 42,90 | 42,90 | 2,88% | 568,00 |
| 08.05.2025 | 41,20 | 41,70 | 40,80 | 41,70 | 6,65% | - |
| 07.05.2025 | 40,30 | 41,80 | 39,10 | 39,10 | -6,24% | 190,00 |
| 06.05.2025 | 41,90 | 41,90 | 41,70 | 41,70 | 0,72% | - |
| 05.05.2025 | 40,20 | 42,10 | 40,20 | 41,40 | 3,24% | 60,00 |
| 02.05.2025 | 39,80 | 40,20 | 39,80 | 40,10 | 2,82% | - |
| 30.04.2025 | 39,30 | 40,00 | 39,00 | 39,00 | -2,99% | 500,00 |
| 29.04.2025 | 39,10 | 40,20 | 38,80 | 40,20 | -0,99% | 7,00 |
| 28.04.2025 | 38,70 | 40,60 | 38,60 | 40,60 | 7,12% | 114,00 |
| 25.04.2025 | 38,50 | 38,50 | 37,90 | 37,90 | 0,53% | - |
| 24.04.2025 | 38,10 | 38,10 | 37,70 | 37,70 | 0,80% | - |
| 23.04.2025 | 37,30 | 37,50 | 37,20 | 37,40 | 3,89% | 150,00 |
| 22.04.2025 | 36,10 | 36,10 | 36,00 | 36,00 | -5,76% | - |
| 17.04.2025 | 37,00 | 38,90 | 35,70 | 38,20 | 0,53% | 66,00 |
| 16.04.2025 | 38,10 | 38,10 | 38,00 | 38,00 | 2,15% | - |
| 15.04.2025 | 37,20 | 38,70 | 37,20 | 37,20 | -2,36% | 20,00 |
| 14.04.2025 | 35,70 | 38,10 | 35,70 | 38,10 | 7,32% | 100,00 |
| 11.04.2025 | 36,10 | 36,10 | 35,50 | 35,50 | -4,57% | - |
| 10.04.2025 | 39,60 | 40,10 | 37,20 | 37,20 | -1,85% | 35,00 |
| 09.04.2025 | 35,10 | 37,90 | 35,10 | 37,90 | 1,88% | 1,00 |
| 08.04.2025 | 37,00 | 38,40 | 37,00 | 37,20 | -2,36% | 500,00 |
| 07.04.2025 | 36,00 | 38,10 | 32,70 | 38,10 | 2,42% | 90,00 |
| 04.04.2025 | 40,00 | 41,00 | 37,20 | 37,20 | -11,00% | 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 |