31,900€
0,31%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 32,60 | 32,60 | 31,20 | 31,20 | -1,89% | - |
| 26.09.2024 | 32,40 | 32,60 | 31,80 | 31,80 | 1,27% | - |
| 25.09.2024 | 32,20 | 32,20 | 31,40 | 31,40 | 1,29% | - |
| 24.09.2024 | 31,60 | 31,60 | 31,00 | 31,00 | 4,03% | - |
| 23.09.2024 | 30,80 | 31,00 | 29,80 | 29,80 | -8,59% | - |
| 20.09.2024 | 30,60 | 32,60 | 29,40 | 32,60 | 7,95% | 128,00 |
| 19.09.2024 | 30,80 | 30,80 | 30,00 | 30,20 | 0,00% | 750,00 |
| 18.09.2024 | 31,20 | 31,20 | 30,20 | 30,20 | -1,31% | - |
| 17.09.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -1,92% | - |
| 16.09.2024 | 32,60 | 32,60 | 31,20 | 31,20 | -6,02% | - |
| 13.09.2024 | 32,00 | 33,20 | 31,20 | 33,20 | 11,41% | 600,00 |
| 12.09.2024 | 31,20 | 31,20 | 29,80 | 29,80 | 0,00% | - |
| 11.09.2024 | 31,40 | 31,40 | 29,80 | 29,80 | -7,45% | 20,00 |
| 10.09.2024 | 30,60 | 32,20 | 30,00 | 32,20 | 8,78% | 1,00 |
| 09.09.2024 | 30,00 | 30,20 | 29,60 | 29,60 | -3,90% | - |
| 06.09.2024 | 31,60 | 33,60 | 30,80 | 30,80 | 1,99% | 65,00 |
| 05.09.2024 | 30,80 | 30,80 | 30,20 | 30,20 | 0,67% | - |
| 04.09.2024 | 29,20 | 30,00 | 29,20 | 30,00 | 5,63% | 80,00 |
| 03.09.2024 | 29,80 | 31,80 | 28,40 | 28,40 | -4,05% | 2,00 |
| 02.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | - |
| 30.08.2024 | 29,40 | 29,40 | 28,40 | 28,40 | 0,00% | - |
| 29.08.2024 | 29,80 | 29,80 | 28,40 | 28,40 | -3,40% | - |
| 28.08.2024 | 29,40 | 29,40 | 29,00 | 29,40 | -0,68% | 135,00 |
| 27.08.2024 | 29,80 | 29,80 | 28,80 | 29,60 | -5,13% | 513,00 |
| 26.08.2024 | 29,60 | 31,20 | 28,80 | 31,20 | 8,33% | 20,00 |
| 23.08.2024 | 29,60 | 29,60 | 28,80 | 28,80 | 2,13% | - |
| 22.08.2024 | 29,00 | 29,20 | 28,20 | 28,20 | 0,00% | - |
| 21.08.2024 | 29,00 | 29,00 | 28,20 | 28,20 | 0,71% | - |
| 20.08.2024 | 29,00 | 29,00 | 28,00 | 28,00 | 0,00% | - |
| 19.08.2024 | 29,00 | 29,20 | 28,00 | 28,00 | -1,41% | - |
| 16.08.2024 | 29,40 | 29,40 | 28,40 | 28,40 | 0,71% | - |
| 15.08.2024 | 28,80 | 29,00 | 28,20 | 28,20 | -7,84% | - |
| 14.08.2024 | 29,00 | 30,60 | 28,20 | 30,60 | 8,51% | 100,00 |
| 13.08.2024 | 28,20 | 29,60 | 28,20 | 28,20 | -2,08% | 335,00 |
| 12.08.2024 | 28,20 | 28,80 | 27,40 | 28,80 | 5,88% | 85,00 |
| 09.08.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 5,43% | - |
| 08.08.2024 | 24,40 | 25,80 | 24,40 | 25,80 | 7,50% | - |
| 07.08.2024 | 24,60 | 26,40 | 24,00 | 24,00 | 0,84% | 220,00 |
| 06.08.2024 | 24,60 | 25,20 | 23,80 | 23,80 | -7,75% | 30,00 |
| 05.08.2024 | 24,60 | 25,80 | 22,80 | 25,80 | 3,20% | 330,00 |
| 02.08.2024 | 26,60 | 26,60 | 25,00 | 25,00 | -9,42% | 206,00 |
| 01.08.2024 | 28,40 | 28,40 | 27,60 | 27,60 | -8,00% | - |
| 31.07.2024 | 27,80 | 30,00 | 26,80 | 30,00 | 2,04% | 211,00 |
| 30.07.2024 | 26,40 | 29,40 | 26,00 | 29,40 | 13,08% | 105,00 |
| 29.07.2024 | 26,60 | 28,20 | 26,00 | 26,00 | 1,56% | 170,00 |
| 26.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 25.07.2024 | 26,40 | 26,40 | 25,40 | 25,40 | -2,31% | 85,00 |
| 24.07.2024 | 26,40 | 26,40 | 26,00 | 26,00 | 5,69% | 500,00 |
| 23.07.2024 | 26,60 | 26,60 | 24,60 | 24,60 | -6,11% | 15,00 |
| 22.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1.925,00 |
| 19.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 18.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 17.07.2024 | 27,00 | 27,00 | 26,40 | 26,40 | -7,69% | - |
| 16.07.2024 | 26,80 | 29,00 | 26,80 | 28,60 | 9,16% | 1.835,00 |
| 15.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 12.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 11.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 10.07.2024 | 25,80 | 26,00 | 25,80 | 25,80 | -0,77% | 210,00 |
| 09.07.2024 | 24,00 | 26,00 | 24,00 | 26,00 | 0,78% | 140,00 |
| 08.07.2024 | 24,40 | 25,80 | 23,80 | 25,80 | 7,50% | 50,00 |
| 05.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 03.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 02.07.2024 | 25,20 | 25,20 | 23,00 | 23,00 | -4,17% | 5,00 |
| 01.07.2024 | 24,00 | 24,50 | 23,90 | 24,00 | -6,98% | - |
| 28.06.2024 | 24,40 | 25,80 | 24,40 | 25,80 | -4,44% | 80,00 |
| 27.06.2024 | 25,20 | 27,00 | 24,60 | 27,00 | 10,66% | 500,00 |
| 26.06.2024 | 26,80 | 26,80 | 24,40 | 24,40 | -3,17% | 12,00 |
| 25.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 24.06.2024 | 26,20 | 26,60 | 25,40 | 25,40 | 4,96% | 825,00 |
| 21.06.2024 | 24,00 | 25,80 | 24,00 | 24,20 | -0,82% | 3,00 |
| 20.06.2024 | 24,80 | 24,80 | 24,20 | 24,40 | -1,61% | 100,00 |
| 19.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 17.06.2024 | 25,00 | 26,00 | 24,80 | 26,00 | 0,00% | 25,00 |
| 14.06.2024 | 26,20 | 28,20 | 26,00 | 26,00 | -1,52% | 4,00 |
| 13.06.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 3,94% | - |
| 12.06.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -2,31% | - |
| 11.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 10.06.2024 | 25,60 | 28,00 | 25,40 | 25,40 | 4,96% | 892,00 |
| 07.06.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | - |
| 06.06.2024 | 24,40 | 26,60 | 24,40 | 24,60 | -8,21% | 25,00 |
| 05.06.2024 | 25,20 | 26,80 | 25,20 | 26,80 | 8,94% | 20,00 |
| 04.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 03.06.2024 | 24,60 | 26,80 | 24,60 | 25,00 | 1,63% | 20,00 |
| 31.05.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -2,38% | - |
| 30.05.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 29.05.2024 | 26,00 | 26,00 | 25,20 | 25,20 | -3,82% | 48,00 |
| 28.05.2024 | 28,00 | 28,00 | 26,20 | 26,20 | 0,77% | 50,00 |
| 27.05.2024 | 26,00 | 28,60 | 26,00 | 26,00 | 0,00% | 35,00 |
| 24.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 23.05.2024 | 29,00 | 29,00 | 26,20 | 26,20 | -11,49% | 344,00 |
| 22.05.2024 | 27,20 | 29,60 | 27,20 | 29,60 | 9,63% | 300,00 |
| 21.05.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 20.05.2024 | 27,20 | 27,20 | 26,80 | 26,80 | 0,00% | - |
| 17.05.2024 | 26,40 | 26,80 | 26,40 | 26,80 | -1,47% | - |
| 16.05.2024 | 26,60 | 27,20 | 26,60 | 27,20 | -5,56% | 5,00 |
| 15.05.2024 | 25,60 | 28,80 | 25,40 | 28,80 | 6,67% | 340,00 |
| 14.05.2024 | 23,60 | 27,00 | 23,60 | 27,00 | 14,41% | 23,00 |
| 13.05.2024 | 23,00 | 25,40 | 23,00 | 23,60 | -0,84% | 160,00 |