34,600€
-1,70%
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 | 35,20 | 35,50 | 34,20 | 34,80 | -1,14% | 551,00 |
| 19.12.2024 | 33,80 | 35,40 | 33,20 | 35,20 | 3,53% | 1.817,00 |
| 18.12.2024 | 35,40 | 35,60 | 33,70 | 34,00 | -3,95% | 936,00 |
| 17.12.2024 | 34,60 | 35,80 | 34,30 | 35,40 | 2,02% | 1.523,00 |
| 16.12.2024 | 34,80 | 35,40 | 34,40 | 34,70 | -0,29% | 1.494,00 |
| 13.12.2024 | 35,10 | 35,50 | 34,60 | 34,80 | -1,14% | 332,00 |
| 12.12.2024 | 36,20 | 36,70 | 35,00 | 35,20 | -2,76% | 304,00 |
| 11.12.2024 | 35,20 | 36,80 | 35,20 | 36,20 | 2,84% | 635,00 |
| 10.12.2024 | 35,00 | 35,90 | 34,80 | 35,20 | 0,00% | 352,00 |
| 09.12.2024 | 35,80 | 36,40 | 35,20 | 35,20 | -1,40% | 2.192,00 |
| 06.12.2024 | 35,40 | 35,90 | 35,00 | 35,70 | 0,56% | 787,00 |
| 05.12.2024 | 35,30 | 36,00 | 35,00 | 35,50 | 0,85% | 420,00 |
| 04.12.2024 | 35,20 | 35,60 | 34,80 | 35,20 | 0,00% | 380,00 |
| 03.12.2024 | 36,20 | 36,70 | 35,00 | 35,20 | -3,30% | 1.248,00 |
| 02.12.2024 | 36,60 | 36,90 | 36,00 | 36,40 | -0,82% | 578,00 |
| 29.11.2024 | 37,00 | 37,00 | 34,80 | 36,70 | -1,34% | 1.593,00 |
| 28.11.2024 | 36,30 | 37,40 | 36,00 | 37,20 | 2,76% | 968,00 |
| 27.11.2024 | 38,20 | 38,60 | 36,00 | 36,20 | -5,48% | 980,00 |
| 26.11.2024 | 37,00 | 38,50 | 36,80 | 38,30 | 3,23% | 1.217,00 |
| 25.11.2024 | 37,50 | 37,80 | 36,40 | 37,10 | -1,33% | 1.210,00 |
| 22.11.2024 | 37,10 | 37,60 | 36,80 | 37,60 | 1,08% | 2.994,00 |
| 21.11.2024 | 35,60 | 37,20 | 35,20 | 37,20 | 4,49% | - |
| 20.11.2024 | 35,60 | 36,10 | 35,30 | 35,60 | 0,00% | 450,00 |
| 19.11.2024 | 36,40 | 36,40 | 34,40 | 35,60 | -2,73% | 1.295,00 |
| 18.11.2024 | 36,00 | 36,80 | 35,60 | 36,60 | 1,67% | 866,00 |
| 15.11.2024 | 36,00 | 36,20 | 35,60 | 36,00 | -1,10% | 939,00 |
| 14.11.2024 | 37,10 | 37,50 | 35,80 | 36,40 | -2,15% | 1.522,00 |
| 13.11.2024 | 35,30 | 37,50 | 35,00 | 37,20 | 5,08% | 2.549,00 |
| 12.11.2024 | 36,60 | 37,20 | 34,80 | 35,40 | -2,75% | 2.123,00 |
| 11.11.2024 | 35,50 | 36,80 | 34,90 | 36,40 | 4,30% | 9.449,00 |
| 08.11.2024 | 32,80 | 35,70 | 32,00 | 34,90 | 7,72% | 4.866,00 |
| 07.11.2024 | 33,00 | 33,20 | 32,40 | 32,40 | -2,41% | 1.488,00 |
| 06.11.2024 | 32,40 | 33,40 | 31,00 | 33,20 | 6,07% | 4.688,00 |
| 05.11.2024 | 31,30 | 31,40 | 30,60 | 31,30 | 0,32% | 894,00 |
| 04.11.2024 | 30,50 | 31,60 | 30,40 | 31,20 | 1,63% | 1.895,00 |
| 01.11.2024 | 30,70 | 31,50 | 30,40 | 30,70 | -0,32% | 2.368,00 |
| 31.10.2024 | 31,40 | 31,90 | 30,80 | 30,80 | -2,53% | 685,00 |
| 30.10.2024 | 32,10 | 32,50 | 31,40 | 31,60 | -1,86% | 312,00 |
| 29.10.2024 | 31,70 | 32,60 | 31,60 | 32,20 | 1,26% | 711,00 |
| 28.10.2024 | 32,30 | 32,60 | 31,70 | 31,80 | -1,24% | 3.518,00 |
| 25.10.2024 | 32,20 | 32,80 | 32,00 | 32,20 | -0,31% | 1.751,00 |
| 24.10.2024 | 32,20 | 32,60 | 31,70 | 32,30 | 0,00% | 1.180,00 |
| 23.10.2024 | 32,40 | 32,90 | 32,00 | 32,30 | -0,92% | 926,00 |
| 22.10.2024 | 32,70 | 32,80 | 31,60 | 32,60 | 0,00% | 3.881,00 |
| 21.10.2024 | 31,20 | 32,60 | 30,90 | 32,60 | 4,49% | 3.060,00 |
| 18.10.2024 | 31,60 | 32,00 | 31,00 | 31,20 | -1,58% | 1.027,00 |
| 17.10.2024 | 31,80 | 32,00 | 31,20 | 31,70 | 0,00% | 5.641,00 |
| 16.10.2024 | 29,90 | 31,80 | 29,80 | 31,70 | 6,73% | 1.653,00 |
| 15.10.2024 | 30,40 | 30,90 | 29,60 | 29,70 | -2,62% | 878,00 |
| 14.10.2024 | 29,70 | 30,70 | 29,50 | 30,50 | 2,35% | 257,00 |
| 11.10.2024 | 30,60 | 30,80 | 29,70 | 29,80 | -3,25% | 70,00 |
| 10.10.2024 | 30,20 | 30,80 | 29,60 | 30,80 | 1,65% | 5.585,00 |
| 09.10.2024 | 30,50 | 30,80 | 30,00 | 30,30 | -0,98% | 799,00 |
| 08.10.2024 | 30,60 | 31,00 | 30,10 | 30,60 | -0,33% | 392,00 |
| 07.10.2024 | 30,90 | 31,40 | 30,60 | 30,70 | -0,65% | 1.758,00 |
| 04.10.2024 | 30,20 | 31,20 | 29,60 | 30,90 | 2,32% | 2.071,00 |
| 03.10.2024 | 30,90 | 31,00 | 30,00 | 30,20 | -2,58% | 1.183,00 |
| 02.10.2024 | 31,40 | 31,80 | 31,00 | 31,00 | -1,59% | 426,00 |
| 01.10.2024 | 31,80 | 32,20 | 31,40 | 31,50 | -0,63% | 91,00 |
| 30.09.2024 | 32,00 | 32,20 | 31,00 | 31,70 | -0,94% | 1.175,00 |
| 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 |