39,500€
-1,25%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 32,20 | 32,20 | 31,40 | 31,40 | 0,64% | - |
| 07.11.2024 | 32,60 | 32,60 | 31,20 | 31,20 | 1,96% | 12,00 |
| 06.11.2024 | 32,00 | 34,00 | 30,60 | 30,60 | 4,79% | 3,00 |
| 05.11.2024 | 30,80 | 30,80 | 29,20 | 29,20 | -2,01% | - |
| 04.11.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 1,36% | - |
| 01.11.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -2,00% | 300,00 |
| 31.10.2024 | 30,80 | 30,80 | 30,00 | 30,00 | -7,41% | - |
| 30.10.2024 | 31,40 | 32,40 | 30,40 | 32,40 | -0,61% | 50,00 |
| 29.10.2024 | 31,00 | 33,20 | 30,40 | 32,60 | 6,54% | 330,00 |
| 28.10.2024 | 32,80 | 32,80 | 30,60 | 30,60 | -4,38% | 25,00 |
| 25.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -5,33% | - |
| 24.10.2024 | 31,80 | 33,80 | 31,80 | 33,80 | 10,46% | 293,00 |
| 23.10.2024 | 31,80 | 34,20 | 30,60 | 30,60 | -0,65% | 75,00 |
| 22.10.2024 | 32,20 | 32,20 | 30,80 | 30,80 | 2,67% | - |
| 21.10.2024 | 30,60 | 30,60 | 30,00 | 30,00 | -0,66% | - |
| 18.10.2024 | 32,00 | 32,00 | 30,20 | 30,20 | 0,00% | 10,00 |
| 17.10.2024 | 31,20 | 31,20 | 30,20 | 30,20 | 4,86% | - |
| 16.10.2024 | 29,60 | 29,60 | 28,80 | 28,80 | -2,04% | - |
| 15.10.2024 | 30,00 | 31,80 | 29,40 | 29,40 | 4,26% | 240,00 |
| 14.10.2024 | 29,40 | 31,20 | 28,20 | 28,20 | -2,08% | 3,00 |
| 11.10.2024 | 30,00 | 30,00 | 28,80 | 28,80 | 0,70% | - |
| 10.10.2024 | 29,40 | 29,40 | 28,60 | 28,60 | -1,38% | - |
| 09.10.2024 | 30,00 | 30,00 | 29,00 | 29,00 | -0,68% | - |
| 08.10.2024 | 30,00 | 30,00 | 29,20 | 29,20 | -0,68% | - |
| 07.10.2024 | 30,40 | 30,40 | 29,40 | 29,40 | 0,00% | - |
| 04.10.2024 | 29,60 | 30,40 | 29,40 | 29,40 | 1,38% | 2.000,00 |
| 03.10.2024 | 30,40 | 30,40 | 29,00 | 29,00 | -3,97% | - |
| 02.10.2024 | 30,80 | 30,80 | 30,20 | 30,20 | 0,67% | - |
| 01.10.2024 | 31,20 | 31,20 | 30,00 | 30,00 | -1,32% | - |
| 30.09.2024 | 32,60 | 32,60 | 30,20 | 30,40 | -2,56% | 65,00 |