26,500€
5,16%
Echtzeit-Aktienkurs Embraer S.A. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2024 | 25,80 | 26,70 | 25,80 | 26,70 | 3,09% | - |
| 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 |
| 30.04.2024 | 24,30 | 24,50 | 23,70 | 23,90 | -1,65% | 150,00 |
| 29.04.2024 | 24,30 | 24,60 | 24,00 | 24,30 | 0,41% | 250,00 |
| 26.04.2024 | 23,20 | 24,60 | 23,20 | 24,20 | 3,86% | 700,00 |
| 25.04.2024 | 22,80 | 23,60 | 22,40 | 23,30 | 1,75% | - |
| 24.04.2024 | 22,90 | 23,10 | 22,40 | 22,90 | 0,88% | 50,00 |
| 23.04.2024 | 22,90 | 23,20 | 22,40 | 22,70 | 0,00% | 100,00 |
| 22.04.2024 | 22,50 | 23,20 | 22,30 | 22,70 | 1,79% | 20,00 |
| 19.04.2024 | 22,70 | 23,20 | 22,00 | 22,30 | -1,76% | 50,00 |
| 18.04.2024 | 22,90 | 23,20 | 22,50 | 22,70 | -0,87% | - |
| 17.04.2024 | 22,90 | 23,70 | 22,60 | 22,90 | 0,00% | 100,00 |
| 16.04.2024 | 22,70 | 23,60 | 22,00 | 22,90 | 0,88% | - |
| 15.04.2024 | 23,40 | 23,80 | 22,60 | 22,70 | -2,58% | - |
| 12.04.2024 | 23,80 | 24,10 | 23,20 | 23,30 | -2,51% | 50,00 |
| 11.04.2024 | 24,00 | 24,20 | 23,40 | 23,90 | -0,83% | - |
| 10.04.2024 | 23,80 | 24,40 | 23,60 | 24,10 | 0,84% | - |
| 09.04.2024 | 23,60 | 24,10 | 23,40 | 23,90 | 0,84% | - |
| 08.04.2024 | 23,50 | 24,00 | 23,20 | 23,70 | 0,00% | - |
| 05.04.2024 | 23,70 | 24,20 | 23,40 | 23,70 | 0,00% | - |
| 04.04.2024 | 24,20 | 25,00 | 23,60 | 23,70 | -1,66% | - |
| 03.04.2024 | 23,80 | 24,60 | 23,40 | 24,10 | 0,00% | - |
| 02.04.2024 | 23,90 | 24,50 | 23,50 | 24,10 | -2,03% | - |
| 28.03.2024 | 24,60 | 25,40 | 24,20 | 24,60 | 0,00% | 618,00 |
| 27.03.2024 | 24,80 | 24,90 | 24,30 | 24,60 | -0,81% | - |
| 26.03.2024 | 25,00 | 25,20 | 23,90 | 24,80 | -0,80% | - |
| 25.03.2024 | 24,70 | 25,60 | 24,20 | 25,00 | 0,40% | 4.410,00 |
| 22.03.2024 | 22,80 | 25,10 | 22,80 | 24,90 | 5,96% | 3.000,00 |
| 21.03.2024 | 23,80 | 24,00 | 22,50 | 23,50 | 0,43% | - |
| 20.03.2024 | 23,10 | 24,20 | 22,60 | 23,40 | 1,30% | 2.600,00 |
| 19.03.2024 | 21,70 | 23,40 | 21,50 | 23,10 | 6,45% | 1.070,00 |
| 18.03.2024 | 22,30 | 23,90 | 20,25 | 21,70 | -0,91% | 1.416,00 |
| 15.03.2024 | 21,70 | 22,10 | 21,10 | 21,90 | 1,39% | - |
| 14.03.2024 | 19,65 | 21,80 | 19,60 | 21,60 | 9,92% | 150,00 |
| 13.03.2024 | 19,40 | 19,95 | 18,25 | 19,65 | -1,01% | 3.850,00 |
| 12.03.2024 | 19,45 | 19,85 | 18,85 | 19,85 | 1,53% | - |
| 11.03.2024 | 19,70 | 20,00 | 19,15 | 19,55 | -0,26% | 600,00 |
| 08.03.2024 | 19,50 | 19,90 | 19,25 | 19,60 | 0,51% | - |
| 07.03.2024 | 19,85 | 20,10 | 19,35 | 19,50 | -1,76% | 150,00 |
| 06.03.2024 | 19,85 | 20,10 | 19,30 | 19,85 | 0,00% | 255,00 |
| 05.03.2024 | 19,80 | 20,50 | 19,80 | 19,85 | -0,75% | - |
| 04.03.2024 | 19,15 | 20,25 | 19,10 | 20,00 | 3,90% | 1.800,00 |
| 01.03.2024 | 18,00 | 19,25 | 18,00 | 19,25 | 6,94% | - |
| 29.02.2024 | 17,75 | 18,10 | 17,40 | 18,00 | 1,12% | - |
| 28.02.2024 | 17,60 | 17,90 | 17,35 | 17,80 | 1,71% | - |
| 27.02.2024 | 16,85 | 17,85 | 16,20 | 17,50 | 3,55% | - |
| 26.02.2024 | 16,70 | 17,25 | 16,70 | 16,90 | 0,60% | - |
| 23.02.2024 | 16,90 | 17,20 | 16,75 | 16,80 | -0,59% | - |
| 22.02.2024 | 16,70 | 17,35 | 16,70 | 16,90 | 0,60% | - |
| 21.02.2024 | 16,90 | 17,10 | 16,60 | 16,80 | -1,75% | - |
| 20.02.2024 | 16,70 | 17,40 | 16,55 | 17,10 | 1,79% | - |
| 19.02.2024 | 16,70 | 16,85 | 16,70 | 16,80 | 0,00% | - |
| 16.02.2024 | 16,80 | 16,95 | 16,70 | 16,80 | -1,18% | - |
| 15.02.2024 | 16,90 | 17,15 | 16,70 | 17,00 | 0,29% | 1.800,00 |
| 14.02.2024 | 16,30 | 16,95 | 16,30 | 16,95 | 2,73% | 3.600,00 |
| 13.02.2024 | 16,70 | 16,80 | 16,30 | 16,50 | -1,79% | - |
| 12.02.2024 | 16,80 | 17,15 | 16,65 | 16,80 | 0,00% | - |
| 09.02.2024 | 16,30 | 16,95 | 16,30 | 16,80 | 3,07% | - |
| 08.02.2024 | 16,10 | 16,30 | 16,00 | 16,30 | 0,93% | - |
| 07.02.2024 | 16,40 | 16,70 | 16,15 | 16,15 | -1,82% | - |
| 06.02.2024 | 16,70 | 16,85 | 16,20 | 16,45 | -2,66% | - |
| 05.02.2024 | 16,50 | 17,00 | 16,50 | 16,90 | 1,20% | - |
| 02.02.2024 | 16,80 | 16,95 | 16,25 | 16,70 | -1,18% | - |
| 01.02.2024 | 16,90 | 17,10 | 16,40 | 16,90 | -0,88% | - |