43,000€
-0,23%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,05 | 45,80 | 42,35 | 42,80 | -2,95% | 3.000,00 |
| 08.05.2025 | 41,50 | 44,55 | 41,25 | 44,10 | 6,01% | 5.500,00 |
| 07.05.2025 | 40,70 | 41,80 | 39,90 | 41,60 | 1,96% | - |
| 06.05.2025 | 42,25 | 42,90 | 38,65 | 40,80 | -0,73% | 13.500,00 |
| 05.05.2025 | 40,90 | 42,55 | 40,75 | 41,10 | -0,48% | - |
| 02.05.2025 | 40,60 | 41,80 | 40,45 | 41,30 | 1,98% | 900,00 |
| 30.04.2025 | 40,05 | 40,60 | 39,25 | 40,50 | 1,12% | - |
| 29.04.2025 | 39,85 | 40,20 | 39,40 | 40,05 | 0,63% | 15,00 |
| 28.04.2025 | 39,20 | 40,55 | 38,95 | 39,80 | 1,02% | 150,00 |
| 25.04.2025 | 39,25 | 39,55 | 38,60 | 39,40 | 0,51% | - |
| 24.04.2025 | 38,85 | 39,65 | 38,65 | 39,20 | 0,38% | 385,00 |
| 23.04.2025 | 37,95 | 39,50 | 36,65 | 39,05 | 4,41% | 150,00 |
| 22.04.2025 | 36,45 | 38,00 | 36,45 | 37,40 | -2,35% | - |
| 17.04.2025 | 37,80 | 38,70 | 37,00 | 38,30 | 2,54% | - |
| 16.04.2025 | 38,60 | 39,65 | 37,20 | 37,35 | -4,48% | - |
| 15.04.2025 | 37,90 | 39,50 | 37,85 | 39,10 | 3,17% | 280,00 |
| 14.04.2025 | 36,45 | 38,40 | 36,00 | 37,90 | 3,98% | 320,00 |
| 11.04.2025 | 36,80 | 37,00 | 35,70 | 36,45 | -0,55% | - |
| 10.04.2025 | 41,00 | 41,50 | 36,40 | 36,65 | -6,98% | - |
| 09.04.2025 | 35,70 | 39,90 | 35,25 | 39,40 | 6,78% | 34,00 |
| 08.04.2025 | 37,60 | 39,25 | 36,65 | 36,90 | -0,94% | - |
| 07.04.2025 | 36,80 | 38,60 | 33,90 | 37,25 | -2,23% | 93,00 |
| 04.04.2025 | 40,20 | 40,90 | 37,10 | 38,10 | -7,07% | - |
| 03.04.2025 | 39,70 | 43,70 | 39,10 | 41,00 | -2,84% | 1.125,00 |
| 02.04.2025 | 43,00 | 43,40 | 41,90 | 42,20 | -1,86% | 30,00 |
| 01.04.2025 | 42,40 | 43,30 | 41,50 | 43,00 | 0,70% | - |
| 31.03.2025 | 42,70 | 42,90 | 41,10 | 42,70 | -0,47% | 1.284,00 |
| 28.03.2025 | 43,70 | 44,40 | 41,90 | 42,90 | -2,94% | 100,00 |
| 27.03.2025 | 45,00 | 45,50 | 43,50 | 44,20 | -1,78% | 34,00 |
| 26.03.2025 | 45,20 | 46,00 | 44,60 | 45,00 | -3,43% | 20,00 |
| 25.03.2025 | 45,20 | 46,70 | 44,80 | 46,60 | -0,21% | - |
| 24.03.2025 | 48,80 | 49,95 | 45,40 | 46,70 | -3,71% | 1.263,00 |
| 21.03.2025 | 48,30 | 49,20 | 47,40 | 48,50 | 0,83% | - |
| 20.03.2025 | 51,00 | 52,75 | 47,10 | 48,10 | -7,05% | - |
| 19.03.2025 | 50,05 | 52,25 | 49,90 | 51,75 | 3,81% | 240,00 |
| 18.03.2025 | 49,55 | 51,00 | 49,55 | 49,85 | -0,80% | 1.080,00 |
| 17.03.2025 | 48,00 | 50,45 | 47,40 | 50,25 | 2,13% | 591,00 |
| 14.03.2025 | 46,90 | 49,40 | 46,60 | 49,20 | 4,46% | - |
| 13.03.2025 | 46,30 | 47,30 | 46,00 | 47,10 | 3,52% | - |
| 12.03.2025 | 46,30 | 47,60 | 44,90 | 45,50 | -1,30% | - |
| 11.03.2025 | 47,20 | 47,60 | 44,70 | 46,10 | -2,33% | 600,00 |
| 10.03.2025 | 47,60 | 47,90 | 46,60 | 47,20 | 0,21% | 1.855,00 |
| 07.03.2025 | 47,80 | 49,80 | 46,50 | 47,10 | -2,08% | 500,00 |
| 06.03.2025 | 48,90 | 49,60 | 47,60 | 48,10 | -1,64% | 1.010,00 |
| 05.03.2025 | 47,20 | 49,10 | 46,10 | 48,90 | 3,82% | - |
| 04.03.2025 | 47,60 | 48,20 | 45,90 | 47,10 | -1,26% | 2.501,00 |
| 03.03.2025 | 45,40 | 49,50 | 45,40 | 47,70 | 3,92% | 945,00 |
| 28.02.2025 | 45,60 | 46,10 | 44,50 | 45,90 | 0,44% | 1.130,00 |
| 27.02.2025 | 41,00 | 46,50 | 40,90 | 45,70 | 11,74% | - |
| 26.02.2025 | 39,80 | 41,30 | 39,80 | 40,90 | 2,00% | 40,00 |
| 25.02.2025 | 39,50 | 41,60 | 39,50 | 40,10 | 1,01% | 8,00 |
| 24.02.2025 | 39,30 | 40,50 | 38,60 | 39,70 | 0,76% | 680,00 |
| 21.02.2025 | 41,00 | 41,90 | 39,20 | 39,40 | -4,14% | - |
| 20.02.2025 | 40,80 | 41,30 | 40,40 | 41,10 | 0,24% | - |
| 19.02.2025 | 40,60 | 41,40 | 39,70 | 41,00 | 0,49% | - |
| 18.02.2025 | 40,30 | 41,00 | 40,10 | 40,80 | 1,49% | - |
| 17.02.2025 | 40,30 | 40,30 | 40,20 | 40,20 | 0,00% | 60,00 |
| 14.02.2025 | 40,20 | 40,70 | 40,00 | 40,20 | 0,00% | - |
| 13.02.2025 | 39,20 | 40,90 | 39,20 | 40,20 | 1,01% | - |
| 12.02.2025 | 40,00 | 40,70 | 38,30 | 39,80 | -1,24% | - |
| 11.02.2025 | 40,20 | 41,50 | 40,00 | 40,30 | -1,23% | 135,00 |
| 10.02.2025 | 41,60 | 42,10 | 40,80 | 40,80 | -1,92% | - |
| 07.02.2025 | 43,10 | 44,80 | 41,50 | 41,60 | -3,26% | 55,00 |
| 06.02.2025 | 44,30 | 45,10 | 42,00 | 43,00 | -2,27% | 1.500,00 |
| 05.02.2025 | 38,00 | 44,30 | 38,00 | 44,00 | 14,58% | - |
| 04.02.2025 | 39,50 | 39,70 | 38,30 | 38,40 | -3,03% | 7,00 |
| 03.02.2025 | 39,30 | 39,80 | 38,50 | 39,60 | 0,25% | - |
| 31.01.2025 | 39,00 | 40,30 | 39,00 | 39,50 | 0,25% | 900,00 |
| 30.01.2025 | 38,70 | 39,40 | 38,50 | 39,40 | 1,55% | - |
| 29.01.2025 | 38,60 | 39,50 | 38,50 | 38,80 | 0,00% | - |
| 28.01.2025 | 38,50 | 39,40 | 38,50 | 38,80 | 1,04% | - |
| 27.01.2025 | 39,00 | 39,40 | 36,90 | 38,40 | -2,04% | 500,00 |
| 24.01.2025 | 39,60 | 40,50 | 39,00 | 39,20 | -1,51% | - |
| 23.01.2025 | 39,50 | 40,30 | 39,50 | 39,80 | 0,51% | - |
| 22.01.2025 | 39,90 | 40,30 | 39,30 | 39,60 | -0,75% | - |
| 21.01.2025 | 38,40 | 40,00 | 38,30 | 39,90 | 4,45% | 600,00 |
| 20.01.2025 | 38,30 | 38,70 | 37,90 | 38,20 | -0,52% | 1.260,00 |
| 17.01.2025 | 38,50 | 39,90 | 38,10 | 38,40 | -0,52% | 40,00 |
| 16.01.2025 | 37,30 | 38,60 | 37,30 | 38,60 | 3,21% | 200,00 |
| 15.01.2025 | 36,50 | 37,70 | 36,40 | 37,40 | 2,19% | - |
| 14.01.2025 | 36,00 | 36,90 | 35,90 | 36,60 | 0,55% | - |
| 13.01.2025 | 36,60 | 37,40 | 36,20 | 36,40 | -1,09% | 200,00 |
| 10.01.2025 | 36,20 | 36,80 | 36,00 | 36,80 | 1,10% | 20,00 |
| 09.01.2025 | 36,30 | 36,40 | 36,30 | 36,40 | 0,00% | - |
| 08.01.2025 | 36,70 | 37,10 | 36,40 | 36,40 | -0,55% | 220,00 |
| 07.01.2025 | 35,40 | 37,00 | 35,40 | 36,60 | 2,23% | - |
| 06.01.2025 | 35,90 | 36,40 | 35,40 | 35,80 | -0,56% | 50,00 |
| 03.01.2025 | 36,80 | 37,00 | 35,80 | 36,00 | -2,70% | 5,00 |
| 02.01.2025 | 34,90 | 37,00 | 34,50 | 37,00 | 7,87% | - |
| 30.12.2024 | 34,70 | 36,90 | 34,30 | 34,30 | -2,00% | 250,00 |
| 27.12.2024 | 34,80 | 36,00 | 34,50 | 35,00 | 0,86% | - |
| 23.12.2024 | 34,20 | 34,80 | 34,00 | 34,70 | 0,29% | - |
| 20.12.2024 | 35,10 | 35,50 | 34,60 | 34,60 | -1,70% | - |
| 19.12.2024 | 33,60 | 35,40 | 33,30 | 35,20 | 4,14% | 250,00 |
| 18.12.2024 | 35,30 | 36,00 | 33,70 | 33,80 | -4,52% | - |
| 17.12.2024 | 34,50 | 35,80 | 34,20 | 35,40 | 2,31% | - |
| 16.12.2024 | 34,60 | 35,40 | 34,40 | 34,60 | -0,57% | - |
| 13.12.2024 | 34,60 | 35,50 | 34,60 | 34,80 | -1,14% | - |
| 12.12.2024 | 36,10 | 36,30 | 35,00 | 35,20 | -3,30% | - |
| 11.12.2024 | 35,10 | 36,80 | 35,10 | 36,40 | 3,12% | - |