32,000€
-3,32%
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 | 33,20 | 33,40 | 32,00 | 32,00 | -3,32% | 509,00 |
| 26.09.2024 | 32,90 | 33,50 | 32,80 | 33,10 | 0,61% | 1.402,00 |
| 25.09.2024 | 32,70 | 33,00 | 32,40 | 32,90 | 0,61% | 221,00 |
| 24.09.2024 | 32,10 | 33,20 | 32,00 | 32,70 | 1,87% | 640,00 |
| 23.09.2024 | 31,50 | 32,20 | 31,00 | 32,10 | 2,23% | 307,00 |
| 20.09.2024 | 31,20 | 31,70 | 30,80 | 31,40 | 0,96% | - |
| 19.09.2024 | 31,40 | 31,60 | 31,00 | 31,10 | -0,64% | 1.102,00 |
| 18.09.2024 | 31,80 | 32,10 | 31,20 | 31,30 | -1,26% | 540,00 |
| 17.09.2024 | 31,80 | 32,60 | 31,40 | 31,70 | -0,63% | 2.155,00 |
| 16.09.2024 | 33,20 | 33,40 | 31,80 | 31,90 | -4,49% | 3.455,00 |
| 13.09.2024 | 32,50 | 33,60 | 32,40 | 33,40 | 2,45% | 1.023,00 |
| 12.09.2024 | 31,70 | 32,80 | 31,00 | 32,60 | 2,84% | 435,00 |
| 11.09.2024 | 30,80 | 31,80 | 30,60 | 31,70 | 2,26% | 621,00 |
| 10.09.2024 | 31,10 | 31,40 | 30,40 | 31,00 | -0,32% | 303,00 |
| 09.09.2024 | 30,60 | 31,20 | 30,60 | 31,10 | 1,97% | 988,00 |
| 06.09.2024 | 32,20 | 32,50 | 30,00 | 30,50 | -4,98% | 3.532,00 |
| 05.09.2024 | 31,40 | 32,40 | 31,00 | 32,10 | 2,23% | 2.865,00 |
| 04.09.2024 | 29,60 | 31,70 | 29,00 | 31,40 | 6,08% | 3.110,00 |
| 03.09.2024 | 29,90 | 31,20 | 28,70 | 29,60 | -1,33% | 2.930,00 |
| 02.09.2024 | 30,00 | 30,20 | 29,80 | 30,00 | -0,33% | 318,00 |
| 30.08.2024 | 29,80 | 30,30 | 29,20 | 30,10 | 1,35% | 765,00 |
| 29.08.2024 | 30,00 | 30,40 | 29,50 | 29,70 | -1,00% | 591,00 |
| 28.08.2024 | 29,80 | 30,60 | 29,60 | 30,00 | 1,35% | 1.141,00 |
| 27.08.2024 | 30,10 | 30,30 | 29,60 | 29,60 | -1,66% | 808,00 |
| 26.08.2024 | 30,00 | 30,40 | 29,80 | 30,10 | 0,00% | 7.050,00 |
| 23.08.2024 | 29,60 | 30,30 | 29,60 | 30,10 | 1,69% | 912,00 |
| 22.08.2024 | 29,40 | 29,80 | 29,40 | 29,60 | 0,34% | 307,00 |
| 21.08.2024 | 29,30 | 29,60 | 29,00 | 29,50 | 0,34% | 1.430,00 |
| 20.08.2024 | 29,40 | 29,80 | 28,90 | 29,40 | 0,34% | 2.434,00 |
| 19.08.2024 | 29,40 | 29,90 | 29,00 | 29,30 | -0,34% | 673,00 |
| 16.08.2024 | 29,80 | 30,40 | 29,30 | 29,40 | -1,34% | 311,00 |
| 15.08.2024 | 29,20 | 30,00 | 29,00 | 29,80 | 2,05% | 1.763,00 |
| 14.08.2024 | 29,40 | 29,80 | 29,10 | 29,20 | 0,00% | 692,00 |
| 13.08.2024 | 28,90 | 30,30 | 28,60 | 29,20 | 1,39% | 2.689,00 |
| 12.08.2024 | 28,50 | 29,60 | 28,30 | 28,80 | 0,35% | 2.049,00 |
| 09.08.2024 | 27,40 | 28,70 | 27,40 | 28,70 | 5,13% | 586,00 |
| 08.08.2024 | 24,70 | 27,70 | 24,60 | 27,30 | 9,64% | 176,00 |
| 07.08.2024 | 25,00 | 25,30 | 24,70 | 24,90 | 0,00% | 148,00 |
| 06.08.2024 | 25,00 | 25,40 | 24,60 | 24,90 | 0,81% | 1.547,00 |
| 05.08.2024 | 25,00 | 25,10 | 23,20 | 24,70 | -1,59% | 2.055,00 |
| 02.08.2024 | 27,00 | 27,50 | 24,80 | 25,10 | -7,38% | 4.227,00 |
| 01.08.2024 | 28,80 | 29,40 | 27,00 | 27,10 | -5,57% | 1.641,00 |
| 31.07.2024 | 28,20 | 29,00 | 27,70 | 28,70 | 2,14% | 1.900,00 |
| 30.07.2024 | 26,80 | 28,50 | 26,60 | 28,10 | 4,46% | 2.123,00 |
| 29.07.2024 | 27,10 | 27,50 | 26,50 | 26,90 | 0,00% | 1.431,00 |
| 26.07.2024 | 26,60 | 27,20 | 26,00 | 26,90 | 1,51% | 2.436,00 |
| 25.07.2024 | 26,80 | 26,80 | 26,20 | 26,50 | -1,12% | 654,00 |
| 24.07.2024 | 27,40 | 27,80 | 26,60 | 26,80 | -3,25% | 448,00 |
| 23.07.2024 | 25,40 | 27,80 | 25,30 | 27,70 | 9,49% | 3.249,00 |
| 22.07.2024 | 27,50 | 28,60 | 25,30 | 25,30 | -7,66% | 4.450,00 |
| 19.07.2024 | 26,90 | 28,70 | 26,80 | 27,40 | 1,86% | 1.828,00 |
| 18.07.2024 | 26,80 | 27,20 | 26,70 | 26,90 | 0,37% | 66,00 |
| 17.07.2024 | 27,50 | 27,70 | 26,80 | 26,80 | -2,19% | 1.250,00 |
| 16.07.2024 | 27,50 | 28,20 | 27,10 | 27,40 | -0,36% | 1.084,00 |
| 15.07.2024 | 27,10 | 27,60 | 26,70 | 27,50 | 2,23% | 1.576,00 |
| 12.07.2024 | 27,30 | 27,70 | 26,90 | 26,90 | -1,47% | 259,00 |
| 11.07.2024 | 27,20 | 27,50 | 26,90 | 27,30 | 0,74% | 1.222,00 |
| 10.07.2024 | 26,60 | 27,50 | 26,40 | 27,10 | 2,26% | 716,00 |
| 09.07.2024 | 24,70 | 26,80 | 24,60 | 26,50 | 8,16% | 3.426,00 |
| 08.07.2024 | 24,10 | 24,70 | 24,00 | 24,50 | 1,66% | 350,00 |
| 05.07.2024 | 24,90 | 25,40 | 24,10 | 24,10 | -3,60% | 239,00 |
| 04.07.2024 | 25,00 | 25,20 | 24,80 | 25,00 | 0,00% | 402,00 |
| 03.07.2024 | 24,10 | 25,10 | 24,00 | 25,00 | 3,73% | 962,00 |
| 02.07.2024 | 24,30 | 24,40 | 23,50 | 24,10 | -0,82% | 301,00 |
| 01.07.2024 | 24,00 | 24,50 | 23,80 | 24,30 | 0,83% | 164,00 |
| 28.06.2024 | 25,90 | 26,20 | 23,60 | 24,10 | -6,95% | 2.189,00 |
| 27.06.2024 | 25,60 | 26,10 | 25,40 | 25,90 | 0,78% | 270,00 |
| 26.06.2024 | 25,70 | 26,00 | 25,30 | 25,70 | 0,00% | 811,00 |
| 25.06.2024 | 25,90 | 26,40 | 25,50 | 25,70 | -0,77% | 1.947,00 |
| 24.06.2024 | 26,00 | 26,70 | 25,90 | 25,90 | 0,00% | 258,00 |
| 21.06.2024 | 24,80 | 25,90 | 24,60 | 25,90 | 4,02% | 2.756,00 |
| 20.06.2024 | 25,30 | 25,90 | 24,80 | 24,90 | -1,19% | 2.086,00 |
| 19.06.2024 | 25,20 | 25,40 | 25,20 | 25,20 | 0,00% | 80,00 |
| 18.06.2024 | 25,90 | 25,90 | 25,00 | 25,20 | -2,70% | 2.932,00 |
| 17.06.2024 | 25,90 | 26,10 | 25,20 | 25,90 | 0,00% | 1.617,00 |
| 14.06.2024 | 27,40 | 27,40 | 25,90 | 25,90 | -5,82% | 3.176,00 |
| 13.06.2024 | 27,40 | 28,00 | 26,80 | 27,50 | 0,36% | 665,00 |
| 12.06.2024 | 26,90 | 27,40 | 26,50 | 27,40 | 1,86% | 160,00 |
| 11.06.2024 | 27,00 | 27,90 | 26,80 | 26,90 | -0,74% | 1.171,00 |
| 10.06.2024 | 26,80 | 27,40 | 26,30 | 27,10 | 1,50% | 1.794,00 |
| 07.06.2024 | 25,90 | 27,30 | 25,40 | 26,70 | 3,09% | 2.820,00 |
| 06.06.2024 | 25,50 | 26,10 | 25,20 | 25,90 | 1,57% | 1.656,00 |
| 05.06.2024 | 26,70 | 26,80 | 25,20 | 25,50 | -2,67% | 1.616,00 |
| 04.06.2024 | 25,70 | 26,80 | 25,30 | 26,20 | 1,95% | - |
| 03.06.2024 | 25,70 | 26,40 | 25,60 | 25,70 | 0,78% | 736,00 |
| 31.05.2024 | 26,00 | 26,00 | 24,90 | 25,50 | -1,54% | 6.666,00 |
| 30.05.2024 | 25,80 | 26,70 | 25,70 | 25,90 | 0,00% | 2.747,00 |
| 29.05.2024 | 26,50 | 26,60 | 25,90 | 25,90 | -2,26% | 1.199,00 |
| 28.05.2024 | 27,10 | 27,50 | 26,50 | 26,50 | -2,57% | 727,00 |
| 27.05.2024 | 27,10 | 27,40 | 27,00 | 27,20 | 1,12% | 291,00 |
| 24.05.2024 | 27,20 | 27,40 | 26,70 | 26,90 | -0,74% | 1.430,00 |
| 23.05.2024 | 27,60 | 27,80 | 27,00 | 27,10 | -2,17% | 2.325,00 |
| 22.05.2024 | 28,40 | 28,80 | 27,40 | 27,70 | -2,81% | 2.728,00 |
| 21.05.2024 | 28,00 | 28,60 | 27,80 | 28,50 | 1,42% | 1.044,00 |
| 20.05.2024 | 28,40 | 28,70 | 27,60 | 28,10 | -1,06% | 497,00 |
| 17.05.2024 | 27,70 | 28,60 | 27,50 | 28,40 | 2,53% | 1.843,00 |
| 16.05.2024 | 27,90 | 28,90 | 27,50 | 27,70 | -0,72% | 3.290,00 |
| 15.05.2024 | 26,50 | 28,00 | 26,30 | 27,90 | 4,89% | 2.069,00 |
| 14.05.2024 | 24,80 | 26,80 | 24,60 | 26,60 | 8,57% | 5.256,00 |
| 13.05.2024 | 24,20 | 25,00 | 24,10 | 24,50 | 1,66% | 1.959,00 |