34,400€
-1,15%
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 | 35,10 | 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% | - |
| 10.12.2024 | 34,60 | 35,90 | 34,60 | 35,30 | 0,28% | - |
| 09.12.2024 | 35,40 | 36,40 | 35,20 | 35,20 | -1,68% | - |
| 06.12.2024 | 35,00 | 35,90 | 35,00 | 35,80 | 1,13% | - |
| 05.12.2024 | 34,80 | 36,00 | 34,80 | 35,40 | 0,28% | - |
| 04.12.2024 | 35,10 | 35,50 | 34,80 | 35,30 | 0,28% | - |
| 03.12.2024 | 36,10 | 36,70 | 35,20 | 35,20 | -2,76% | 375,00 |
| 02.12.2024 | 36,60 | 36,90 | 36,10 | 36,20 | -0,28% | 920,00 |
| 29.11.2024 | 36,90 | 36,90 | 34,80 | 36,30 | -2,68% | 200,00 |
| 28.11.2024 | 36,30 | 37,40 | 36,00 | 37,30 | 3,04% | - |
| 27.11.2024 | 38,20 | 38,60 | 36,20 | 36,20 | -5,24% | - |
| 26.11.2024 | 37,00 | 38,50 | 36,80 | 38,20 | 3,24% | - |
| 25.11.2024 | 37,40 | 37,60 | 36,40 | 37,00 | -1,07% | 538,00 |
| 22.11.2024 | 36,80 | 37,60 | 36,80 | 37,40 | 1,08% | 100,00 |
| 21.11.2024 | 35,60 | 37,20 | 35,20 | 37,00 | 3,93% | - |
| 20.11.2024 | 35,60 | 36,10 | 35,30 | 35,60 | 0,00% | 40,00 |
| 19.11.2024 | 36,40 | 36,40 | 34,40 | 35,60 | -2,73% | 200,00 |
| 18.11.2024 | 36,00 | 36,90 | 35,60 | 36,60 | 1,67% | 2.040,00 |
| 15.11.2024 | 36,00 | 36,20 | 35,60 | 36,00 | -0,83% | 16,00 |
| 14.11.2024 | 36,80 | 37,50 | 36,00 | 36,30 | -1,89% | - |
| 13.11.2024 | 35,00 | 37,50 | 34,80 | 37,00 | 4,52% | - |
| 12.11.2024 | 36,60 | 37,10 | 34,80 | 35,40 | -2,75% | 1.810,00 |
| 11.11.2024 | 35,50 | 36,80 | 34,90 | 36,40 | 4,00% | 1.080,00 |
| 08.11.2024 | 32,60 | 35,70 | 31,90 | 35,00 | 7,36% | - |
| 07.11.2024 | 33,00 | 33,10 | 32,40 | 32,60 | -1,81% | 90,00 |
| 06.11.2024 | 32,50 | 33,20 | 31,30 | 33,20 | 6,07% | - |
| 05.11.2024 | 31,30 | 31,50 | 30,60 | 31,30 | 0,64% | - |
| 04.11.2024 | 30,50 | 31,60 | 30,40 | 31,10 | 1,30% | - |
| 01.11.2024 | 30,70 | 31,50 | 30,30 | 30,70 | -0,32% | - |
| 31.10.2024 | 31,40 | 32,30 | 30,40 | 30,80 | -2,22% | - |
| 30.10.2024 | 32,10 | 32,50 | 31,40 | 31,50 | -2,48% | - |
| 29.10.2024 | 31,70 | 32,60 | 31,60 | 32,30 | 1,57% | 20,00 |
| 28.10.2024 | 32,30 | 32,60 | 31,70 | 31,80 | -1,55% | 360,00 |
| 25.10.2024 | 32,00 | 32,70 | 31,90 | 32,30 | 0,31% | 1.800,00 |
| 24.10.2024 | 32,20 | 32,60 | 31,70 | 32,20 | 0,00% | - |
| 23.10.2024 | 32,40 | 32,90 | 32,00 | 32,20 | -0,62% | 600,00 |
| 22.10.2024 | 32,70 | 32,80 | 31,60 | 32,40 | -0,61% | - |
| 21.10.2024 | 31,20 | 32,60 | 30,90 | 32,60 | 4,49% | - |
| 18.10.2024 | 31,50 | 32,10 | 31,10 | 31,20 | -1,58% | - |
| 17.10.2024 | 31,80 | 32,00 | 31,40 | 31,70 | -0,31% | - |
| 16.10.2024 | 29,90 | 31,80 | 29,80 | 31,80 | 6,71% | - |
| 15.10.2024 | 30,50 | 31,10 | 29,60 | 29,80 | -1,97% | - |
| 14.10.2024 | 29,70 | 30,70 | 29,50 | 30,40 | 2,36% | - |
| 11.10.2024 | 30,60 | 30,80 | 29,70 | 29,70 | -3,26% | - |
| 10.10.2024 | 29,80 | 30,80 | 29,70 | 30,70 | 1,32% | - |
| 09.10.2024 | 30,50 | 30,80 | 30,00 | 30,30 | -0,98% | 2.103,00 |
| 08.10.2024 | 30,60 | 31,10 | 30,10 | 30,60 | -0,65% | 300,00 |
| 07.10.2024 | 30,90 | 31,30 | 30,60 | 30,80 | -0,32% | - |
| 04.10.2024 | 29,90 | 31,20 | 29,60 | 30,90 | 2,32% | - |
| 03.10.2024 | 30,90 | 31,30 | 30,00 | 30,20 | -2,58% | 600,00 |
| 02.10.2024 | 31,40 | 32,00 | 30,80 | 31,00 | -1,59% | - |
| 01.10.2024 | 31,60 | 32,50 | 31,40 | 31,50 | -0,94% | - |
| 30.09.2024 | 32,00 | 32,20 | 31,10 | 31,80 | -0,62% | - |
| 27.09.2024 | 33,20 | 33,30 | 32,00 | 32,00 | -3,03% | - |
| 26.09.2024 | 32,80 | 33,50 | 32,70 | 33,00 | 0,61% | - |
| 25.09.2024 | 32,70 | 33,20 | 32,40 | 32,80 | 0,00% | 60,00 |
| 24.09.2024 | 32,10 | 33,00 | 31,20 | 32,80 | 2,50% | 350,00 |
| 23.09.2024 | 31,40 | 32,20 | 31,00 | 32,00 | 1,91% | - |
| 20.09.2024 | 31,20 | 32,10 | 30,80 | 31,40 | 0,64% | 200,00 |
| 19.09.2024 | 31,40 | 31,80 | 30,90 | 31,20 | -0,32% | - |
| 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% | - |