30,800€
-2,53%
Echtzeit-Aktienkurs Embraer SA
Bid:
Ask:
Aktienkurse zur Embraer SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 31,70 | 32,30 | 30,90 | 31,30 | -0,95% | 150,00 |
| 17.09.2024 | 31,60 | 32,60 | 31,30 | 31,60 | -0,63% | - |
| 16.09.2024 | 33,20 | 33,90 | 31,80 | 31,80 | -4,79% | - |
| 13.09.2024 | 32,40 | 33,80 | 32,40 | 33,40 | 3,09% | - |
| 12.09.2024 | 31,70 | 32,50 | 30,80 | 32,40 | 2,53% | 340,00 |
| 11.09.2024 | 30,80 | 31,70 | 30,80 | 31,60 | 1,94% | - |
| 10.09.2024 | 31,10 | 31,40 | 30,40 | 31,00 | -0,64% | 960,00 |
| 09.09.2024 | 30,40 | 31,50 | 30,40 | 31,20 | 2,30% | - |
| 06.09.2024 | 32,20 | 32,60 | 30,00 | 30,50 | -5,28% | 50,00 |
| 05.09.2024 | 31,40 | 32,20 | 31,20 | 32,20 | 2,55% | 430,00 |
| 04.09.2024 | 29,40 | 32,10 | 29,40 | 31,40 | 5,72% | - |
| 03.09.2024 | 29,80 | 31,20 | 28,70 | 29,70 | -1,00% | 3.300,00 |
| 02.09.2024 | 30,00 | 30,00 | 29,90 | 30,00 | -0,33% | 275,00 |
| 30.08.2024 | 29,60 | 30,50 | 29,20 | 30,10 | 1,01% | - |
| 29.08.2024 | 30,00 | 30,30 | 29,50 | 29,80 | -1,00% | 404,00 |
| 28.08.2024 | 29,60 | 30,70 | 29,60 | 30,10 | 1,35% | - |
| 27.08.2024 | 30,00 | 30,50 | 29,60 | 29,70 | -1,66% | - |
| 26.08.2024 | 30,00 | 30,50 | 29,80 | 30,20 | 0,33% | 500,00 |
| 23.08.2024 | 29,70 | 30,50 | 29,70 | 30,10 | 1,35% | 2.200,00 |
| 22.08.2024 | 29,20 | 29,80 | 29,20 | 29,70 | 1,02% | - |
| 21.08.2024 | 29,30 | 29,90 | 29,00 | 29,40 | 0,34% | - |
| 20.08.2024 | 29,40 | 29,90 | 28,90 | 29,30 | -0,34% | - |
| 19.08.2024 | 29,20 | 29,90 | 28,80 | 29,40 | -0,34% | - |
| 16.08.2024 | 29,80 | 30,40 | 29,30 | 29,50 | -0,67% | - |
| 15.08.2024 | 29,20 | 30,00 | 29,20 | 29,70 | 1,71% | 400,00 |
| 14.08.2024 | 29,30 | 29,80 | 28,90 | 29,20 | -0,34% | 480,00 |
| 13.08.2024 | 28,90 | 30,30 | 28,80 | 29,30 | 1,38% | 385,00 |
| 12.08.2024 | 28,70 | 29,60 | 28,20 | 28,90 | 1,05% | 2.100,00 |
| 09.08.2024 | 27,40 | 28,80 | 27,40 | 28,60 | 4,76% | - |
| 08.08.2024 | 24,80 | 27,80 | 24,60 | 27,30 | 10,08% | - |
| 07.08.2024 | 24,80 | 25,50 | 24,60 | 24,80 | -0,40% | - |
| 06.08.2024 | 24,90 | 25,50 | 24,40 | 24,90 | 0,81% | - |
| 05.08.2024 | 24,90 | 25,20 | 23,20 | 24,70 | -1,98% | - |
| 02.08.2024 | 27,10 | 27,20 | 24,80 | 25,20 | -7,69% | 2.410,00 |
| 01.08.2024 | 28,80 | 29,20 | 27,00 | 27,30 | -4,88% | - |
| 31.07.2024 | 28,20 | 29,00 | 27,70 | 28,70 | 1,77% | - |
| 30.07.2024 | 26,80 | 28,60 | 26,80 | 28,20 | 4,83% | 6.000,00 |
| 29.07.2024 | 27,10 | 27,50 | 26,40 | 26,90 | -0,37% | - |
| 26.07.2024 | 26,60 | 27,30 | 26,20 | 27,00 | 1,89% | - |
| 25.07.2024 | 26,60 | 27,00 | 26,20 | 26,50 | -0,75% | 750,00 |
| 24.07.2024 | 27,40 | 27,80 | 26,40 | 26,70 | -3,61% | 500,00 |
| 23.07.2024 | 25,40 | 27,80 | 25,30 | 27,70 | 8,63% | 600,00 |
| 22.07.2024 | 27,50 | 28,40 | 25,20 | 25,50 | -6,93% | - |
| 19.07.2024 | 26,80 | 28,70 | 26,80 | 27,40 | 1,86% | - |
| 18.07.2024 | 26,80 | 27,20 | 26,60 | 26,90 | 0,37% | - |
| 17.07.2024 | 27,40 | 27,80 | 26,70 | 26,80 | -2,55% | - |
| 16.07.2024 | 27,40 | 28,40 | 27,00 | 27,50 | 0,00% | - |
| 15.07.2024 | 27,10 | 27,80 | 26,60 | 27,50 | 1,85% | - |
| 12.07.2024 | 27,30 | 27,80 | 26,80 | 27,00 | -1,10% | - |
| 11.07.2024 | 27,00 | 27,60 | 26,80 | 27,30 | 0,74% | - |
| 10.07.2024 | 26,60 | 27,60 | 26,40 | 27,10 | 2,26% | 7,00 |
| 09.07.2024 | 24,70 | 26,80 | 24,60 | 26,50 | 7,29% | - |
| 08.07.2024 | 24,10 | 24,80 | 24,00 | 24,70 | 2,49% | 88,00 |
| 05.07.2024 | 25,10 | 25,40 | 24,00 | 24,10 | -3,21% | 120,00 |
| 04.07.2024 | 25,00 | 25,00 | 24,90 | 24,90 | -0,40% | 1,00 |
| 03.07.2024 | 24,10 | 25,20 | 24,00 | 25,00 | 3,73% | 600,00 |
| 02.07.2024 | 24,20 | 24,30 | 23,40 | 24,10 | -0,82% | 42,00 |
| 01.07.2024 | 24,00 | 24,60 | 23,80 | 24,30 | 0,83% | - |
| 28.06.2024 | 25,90 | 26,10 | 23,60 | 24,10 | -6,95% | - |
| 27.06.2024 | 25,40 | 26,20 | 25,40 | 25,90 | 0,78% | - |
| 26.06.2024 | 25,60 | 26,00 | 25,20 | 25,70 | 0,00% | - |
| 25.06.2024 | 25,90 | 26,60 | 25,50 | 25,70 | -0,77% | - |
| 24.06.2024 | 25,80 | 26,80 | 25,80 | 25,90 | 0,00% | - |
| 21.06.2024 | 24,60 | 26,00 | 24,60 | 25,90 | 4,02% | - |
| 20.06.2024 | 25,30 | 26,00 | 24,60 | 24,90 | -1,19% | - |
| 19.06.2024 | 25,00 | 25,30 | 25,00 | 25,20 | -0,40% | - |
| 18.06.2024 | 25,90 | 25,90 | 24,80 | 25,30 | -2,32% | 370,00 |
| 17.06.2024 | 25,90 | 26,20 | 25,20 | 25,90 | 0,00% | - |
| 14.06.2024 | 27,40 | 27,40 | 25,80 | 25,90 | -5,47% | - |
| 13.06.2024 | 27,40 | 28,00 | 26,80 | 27,40 | 0,37% | - |
| 12.06.2024 | 26,90 | 27,40 | 26,40 | 27,30 | 1,49% | - |
| 11.06.2024 | 27,00 | 28,00 | 26,70 | 26,90 | -0,74% | 50,00 |
| 10.06.2024 | 26,80 | 27,40 | 26,20 | 27,10 | 1,50% | - |
| 07.06.2024 | 25,80 | 27,40 | 25,40 | 26,70 | 3,09% | - |
| 06.06.2024 | 25,50 | 26,20 | 25,00 | 25,90 | 1,57% | - |
| 05.06.2024 | 26,60 | 26,80 | 25,20 | 25,50 | -3,04% | - |
| 04.06.2024 | 25,70 | 27,00 | 25,30 | 26,30 | 2,33% | - |
| 03.06.2024 | 25,70 | 26,60 | 25,60 | 25,70 | 0,39% | - |
| 31.05.2024 | 26,00 | 26,10 | 24,80 | 25,60 | -1,16% | - |
| 30.05.2024 | 25,80 | 27,20 | 25,60 | 25,90 | -0,77% | - |
| 29.05.2024 | 26,50 | 26,80 | 25,50 | 26,10 | -1,51% | 650,00 |
| 28.05.2024 | 27,10 | 27,60 | 26,40 | 26,50 | -2,57% | - |
| 27.05.2024 | 27,10 | 27,30 | 27,10 | 27,20 | 1,12% | - |
| 24.05.2024 | 27,00 | 27,40 | 26,50 | 26,90 | -0,74% | - |
| 23.05.2024 | 27,70 | 27,70 | 27,00 | 27,10 | -2,17% | - |
| 22.05.2024 | 28,40 | 28,60 | 27,10 | 27,70 | -2,46% | 286,00 |
| 21.05.2024 | 28,00 | 28,50 | 27,70 | 28,40 | 1,07% | 950,00 |
| 20.05.2024 | 28,20 | 28,70 | 27,40 | 28,10 | -1,40% | - |
| 17.05.2024 | 27,70 | 28,90 | 27,50 | 28,50 | 3,26% | - |
| 16.05.2024 | 27,90 | 29,00 | 27,40 | 27,60 | -1,08% | 2.100,00 |
| 15.05.2024 | 26,50 | 27,90 | 26,30 | 27,90 | 4,49% | 3.800,00 |
| 14.05.2024 | 24,80 | 26,80 | 24,10 | 26,70 | 8,98% | 890,00 |
| 13.05.2024 | 24,10 | 25,00 | 24,10 | 24,50 | 1,66% | - |
| 10.05.2024 | 24,50 | 25,20 | 23,80 | 24,10 | -1,63% | 2.400,00 |
| 09.05.2024 | 24,40 | 24,60 | 23,70 | 24,50 | 0,00% | - |
| 08.05.2024 | 24,70 | 25,00 | 24,10 | 24,50 | -0,81% | 1.800,00 |
| 07.05.2024 | 25,20 | 25,40 | 23,80 | 24,70 | -1,59% | - |
| 06.05.2024 | 25,00 | 25,60 | 24,80 | 25,10 | 0,00% | 600,00 |
| 03.05.2024 | 24,10 | 25,20 | 24,00 | 25,10 | 4,15% | - |
| 02.05.2024 | 24,30 | 25,00 | 23,80 | 24,10 | 0,84% | 115,00 |