28,200€
5,22%
Echtzeit-Aktienkurs Embraer S.A. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (Sp.ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 28,10 | 28,60 | 26,80 | 28,30 | 5,60% | - |
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 |
10.05.2024 | 23,60 | 23,80 | 23,60 | 23,80 | -6,30% | - |
09.05.2024 | 23,60 | 25,40 | 23,00 | 25,40 | -1,55% | 75,00 |
08.05.2024 | 23,80 | 25,80 | 23,80 | 25,80 | 0,00% | 10,00 |
07.05.2024 | 24,00 | 25,80 | 23,80 | 25,80 | 8,40% | 90,00 |
06.05.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 2,59% | - |
03.05.2024 | 23,00 | 23,20 | 23,00 | 23,20 | -2,52% | - |
02.05.2024 | 25,20 | 25,20 | 23,40 | 23,80 | 2,59% | 5,00 |
30.04.2024 | 23,80 | 23,80 | 23,20 | 23,20 | 0,00% | - |
29.04.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -3,33% | - |
26.04.2024 | 22,40 | 24,00 | 22,40 | 24,00 | 9,09% | 87,00 |
25.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
24.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
23.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -6,78% | - |
22.04.2024 | 23,40 | 23,60 | 22,00 | 23,60 | 3,51% | 222,00 |
19.04.2024 | 22,00 | 22,80 | 22,00 | 22,80 | -4,20% | 220,00 |
18.04.2024 | 22,00 | 23,80 | 21,80 | 23,80 | 3,48% | 123,00 |
17.04.2024 | 23,00 | 24,20 | 23,00 | 23,00 | 9,52% | 320,00 |
16.04.2024 | 21,80 | 21,80 | 21,00 | 21,00 | -4,55% | 100,00 |
15.04.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | - |
12.04.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
11.04.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
10.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 135,00 |
09.04.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 3,60% | - |
08.04.2024 | 22,60 | 24,60 | 22,20 | 22,20 | -1,77% | 100,00 |
05.04.2024 | 22,60 | 23,00 | 22,60 | 22,60 | -2,59% | 300,00 |
04.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
03.04.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
02.04.2024 | 23,00 | 23,00 | 22,80 | 23,00 | -8,73% | 70,00 |
28.03.2024 | 24,20 | 25,20 | 23,60 | 25,20 | 7,69% | 539,00 |
27.03.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -7,14% | - |
26.03.2024 | 24,00 | 25,20 | 23,20 | 25,20 | -2,33% | 1.012,00 |
25.03.2024 | 25,60 | 25,80 | 23,60 | 25,80 | 0,00% | 450,00 |
22.03.2024 | 22,20 | 25,80 | 22,20 | 25,80 | 16,22% | 400,00 |
21.03.2024 | 22,80 | 23,80 | 22,20 | 22,20 | -11,20% | 580,00 |
20.03.2024 | 22,00 | 25,00 | 22,00 | 25,00 | 15,74% | 246,00 |
19.03.2024 | 20,80 | 21,60 | 20,80 | 21,60 | 0,00% | - |
18.03.2024 | 20,60 | 23,00 | 20,00 | 21,60 | -1,82% | 2.345,00 |
15.03.2024 | 21,20 | 22,20 | 20,80 | 22,00 | 6,80% | 230,00 |
14.03.2024 | 18,80 | 21,60 | 18,80 | 20,60 | 5,64% | 4.270,00 |
13.03.2024 | 18,60 | 19,90 | 18,60 | 19,50 | 5,98% | 10,00 |
12.03.2024 | 18,70 | 18,70 | 18,40 | 18,40 | 0,00% | - |
11.03.2024 | 18,80 | 18,80 | 18,40 | 18,40 | -1,08% | - |
08.03.2024 | 18,90 | 18,90 | 18,60 | 18,60 | -1,06% | - |
07.03.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 1,08% | - |
06.03.2024 | 21,00 | 21,00 | 18,60 | 18,60 | -3,63% | 150,00 |
05.03.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 4,89% | 20,00 |
04.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
01.03.2024 | 17,20 | 19,00 | 17,20 | 18,80 | 11,24% | 500,00 |
29.02.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 1,20% | - |
28.02.2024 | 16,80 | 18,40 | 16,70 | 16,70 | 2,45% | 20,00 |
27.02.2024 | 16,10 | 16,40 | 16,10 | 16,30 | 1,24% | 183,00 |
26.02.2024 | 16,00 | 16,10 | 16,00 | 16,10 | -0,62% | - |
23.02.2024 | 16,20 | 17,70 | 16,10 | 16,20 | -0,61% | 10,00 |
22.02.2024 | 16,00 | 17,50 | 16,00 | 16,30 | 0,62% | 14,00 |
21.02.2024 | 16,30 | 16,40 | 16,20 | 16,20 | -0,61% | - |
20.02.2024 | 16,10 | 16,30 | 16,10 | 16,30 | -2,40% | - |
19.02.2024 | 18,00 | 18,00 | 16,70 | 16,70 | 4,38% | 600,00 |
16.02.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -1,23% | - |
15.02.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -7,43% | - |
14.02.2024 | 15,80 | 17,50 | 15,80 | 17,50 | 9,38% | 65,00 |
13.02.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -2,44% | - |
12.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
09.02.2024 | 15,60 | 16,40 | 15,60 | 16,40 | 6,49% | - |
08.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
07.02.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -1,86% | - |
06.02.2024 | 16,10 | 16,20 | 16,10 | 16,10 | -0,62% | - |
05.02.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 2,53% | - |
02.02.2024 | 16,10 | 16,10 | 15,80 | 15,80 | -3,66% | - |
01.02.2024 | 16,30 | 16,40 | 16,20 | 16,40 | 0,61% | 20,00 |
31.01.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 1,88% | - |
30.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
29.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 111,00 |
26.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
25.01.2024 | 16,10 | 16,50 | 16,10 | 16,50 | -5,17% | 300,00 |
24.01.2024 | 16,00 | 17,40 | 16,00 | 17,40 | 13,73% | 10,00 |
23.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
22.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -6,75% | - |
19.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 4,15% | 100,00 |
18.01.2024 | 15,85 | 16,60 | 15,65 | 15,65 | -2,19% | - |
17.01.2024 | 16,00 | 16,50 | 15,70 | 16,00 | -5,33% | - |
16.01.2024 | 15,70 | 16,90 | 15,70 | 16,90 | 8,33% | 10,00 |
15.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
12.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
11.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
10.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
09.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
08.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
05.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
04.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
03.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
02.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
29.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 250,00 |
28.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |