34,600€
2,98%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |