Embraer S.A. (ADRs)
[WKN: A1C2PZ | ISIN: US29082A1079]
Aktienkurse
34,140$ 0,83%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid: Ask:

Aktienkurse zur Embraer S.A. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 33,86 34,18 33,67 34,14 0,83% 116.552,00
04.11.2024 34,02 34,36 33,84 33,86 1,96% 1.017.819,00
01.11.2024 33,47 33,51 33,06 33,21 -0,92% 1.195.811,00
31.10.2024 34,30 34,67 33,47 33,52 -1,96% 710.560,00
30.10.2024 34,50 35,02 34,03 34,19 -1,50% 745.240,00
29.10.2024 34,82 35,19 34,49 34,71 0,93% 877.317,00
28.10.2024 35,17 35,36 34,37 34,39 -1,35% 1.383.853,00
25.10.2024 34,98 35,59 34,77 34,86 -0,17% 1.015.174,00
24.10.2024 34,37 35,21 34,37 34,92 0,37% 967.991,00
23.10.2024 34,58 35,16 34,58 34,79 -0,69% 766.458,00
22.10.2024 35,00 35,19 34,15 35,03 -0,82% 1.221.665,00
21.10.2024 34,01 35,34 33,99 35,32 4,31% 1.853.772,00
18.10.2024 34,40 34,48 33,75 33,86 -1,28% 901.982,00
17.10.2024 34,16 34,37 33,99 34,30 -0,64% 977.091,00
16.10.2024 32,94 34,55 32,89 34,52 6,31% 1.770.879,00
15.10.2024 33,53 33,55 32,26 32,47 -2,05% 1.394.334,00
14.10.2024 32,34 33,42 32,32 33,15 2,00% 1.104.469,00
11.10.2024 33,18 33,42 32,46 32,50 -3,25% 1.372.519,00
10.10.2024 32,82 33,72 32,82 33,59 1,24% 1.033.431,00
09.10.2024 33,10 33,46 32,89 33,18 -1,22% 1.069.157,00
08.10.2024 33,47 34,06 33,39 33,59 -0,59% 1.021.546,00
07.10.2024 33,73 34,25 33,53 33,79 -0,41% 1.134.305,00
04.10.2024 33,82 34,19 33,36 33,93 1,89% 1.118.979,00
03.10.2024 33,66 33,99 33,09 33,30 -2,66% 1.589.755,00
02.10.2024 34,95 34,95 34,20 34,21 -1,84% 1.480.988,00
01.10.2024 35,06 35,43 34,72 34,85 -1,47% 953.967,00
30.09.2024 35,33 35,64 34,73 35,37 -0,98% 830.728,00
27.09.2024 36,49 36,87 35,69 35,72 -3,28% 1.579.175,00
26.09.2024 37,00 37,30 36,54 36,93 1,09% 949.426,00
25.09.2024 36,80 36,93 36,38 36,53 -0,25% 1.640.866,00
24.09.2024 36,23 36,86 36,10 36,62 2,78% 1.227.928,00
23.09.2024 34,93 35,81 34,63 35,63 1,51% 921.363,00
20.09.2024 34,89 35,35 34,36 35,10 0,86% 1.806.764,00
19.09.2024 34,89 35,13 34,59 34,80 0,00% 1.444.327,00
18.09.2024 35,16 35,52 34,66 34,80 -0,94% 1.264.579,00
17.09.2024 35,61 35,62 34,98 35,13 -0,85% 1.606.041,00
16.09.2024 36,31 36,54 35,41 35,43 -4,11% 2.911.680,00
13.09.2024 36,48 37,26 36,47 36,95 2,47% 1.910.001,00
12.09.2024 34,43 36,23 34,39 36,06 3,62% 1.679.888,00
11.09.2024 34,13 34,93 33,82 34,80 1,84% 1.178.341,00
10.09.2024 34,45 34,51 33,55 34,17 -0,58% 864.478,00
09.09.2024 34,24 34,41 33,76 34,37 1,72% 1.458.855,00
06.09.2024 35,85 36,02 33,25 33,79 -5,67% 3.544.638,00
05.09.2024 34,96 35,83 34,91 35,82 2,96% 1.728.905,00
04.09.2024 34,44 35,32 34,18 34,79 6,03% 2.476.412,00
03.09.2024 32,86 33,08 31,76 32,81 -1,26% 2.475.740,00
30.08.2024 32,71 33,59 32,71 33,23 0,76% 1.502.554,00
29.08.2024 32,85 33,28 32,73 32,98 -1,26% 1.147.855,00
28.08.2024 33,63 33,95 33,19 33,40 0,60% 1.492.286,00
27.08.2024 33,48 33,84 33,08 33,20 -1,45% 579.282,00
26.08.2024 33,51 33,92 33,31 33,69 0,03% 872.102,00
23.08.2024 33,32 33,93 33,12 33,68 2,15% 1.272.629,00
22.08.2024 32,86 33,12 32,71 32,97 0,43% 777.009,00
21.08.2024 32,85 34,00 32,43 32,83 0,86% 731.278,00
20.08.2024 32,55 32,73 32,12 32,55 0,00% 926.256,00
19.08.2024 32,35 32,67 31,98 32,55 0,15% 1.117.218,00
16.08.2024 32,79 32,82 32,21 32,50 -0,43% 1.157.708,00
15.08.2024 32,41 32,89 32,16 32,64 1,52% 1.349.536,00
14.08.2024 32,43 32,64 32,09 32,15 -0,09% 845.146,00
13.08.2024 32,30 33,18 32,10 32,18 2,09% 1.469.941,00
12.08.2024 32,04 32,37 30,96 31,52 0,96% 2.102.372,00
09.08.2024 31,04 31,36 29,91 31,22 4,34% 1.957.293,00
08.08.2024 28,02 30,29 27,70 29,92 10,49% 2.470.874,00
07.08.2024 27,47 27,62 26,90 27,08 -0,62% 1.690.893,00
06.08.2024 27,33 27,58 26,87 27,25 0,55% 1.990.623,00
05.08.2024 26,09 27,55 26,04 27,10 -1,74% 2.051.235,00
02.08.2024 29,37 29,45 27,09 27,58 -6,19% 3.172.817,00
01.08.2024 31,09 31,23 29,09 29,40 -5,34% 1.542.733,00
31.07.2024 30,50 31,40 30,48 31,06 1,94% 1.795.506,00
30.07.2024 29,39 30,82 29,37 30,47 4,89% 2.885.584,00
29.07.2024 29,31 29,38 28,72 29,05 -0,85% 816.799,00
26.07.2024 29,12 29,46 28,93 29,30 1,84% 1.271.406,00
25.07.2024 28,73 29,11 28,40 28,77 -0,55% 771.011,00
24.07.2024 29,47 29,67 28,88 28,93 -3,50% 1.789.905,00
23.07.2024 27,93 29,99 27,93 29,98 8,15% 1.973.582,00
22.07.2024 29,81 29,86 27,49 27,72 -6,82% 2.363.302,00
19.07.2024 30,04 31,27 29,75 29,75 1,57% 3.989.579,00
18.07.2024 29,32 29,50 29,07 29,29 -0,07% 953.403,00
17.07.2024 29,60 30,31 29,29 29,31 -2,30% 1.270.802,00
16.07.2024 30,21 30,54 29,58 30,00 0,30% 988.772,00
15.07.2024 29,42 30,14 29,11 29,91 1,70% 1.000.683,00
12.07.2024 29,57 30,29 29,40 29,41 -0,98% 1.378.330,00
11.07.2024 29,43 29,86 29,25 29,70 1,02% 1.189.025,00
10.07.2024 29,18 29,78 29,06 29,40 2,37% 3.039.630,00
09.07.2024 27,17 28,88 27,14 28,72 7,40% 3.537.334,00
08.07.2024 26,32 26,80 26,20 26,74 2,18% 990.418,00
05.07.2024 27,13 27,20 26,16 26,17 -2,79% 1.115.697,00
03.07.2024 26,43 27,08 26,40 26,92 3,94% 725.383,00
02.07.2024 25,65 25,90 25,24 25,90 -0,54% 1.493.923,00
01.07.2024 25,93 26,31 25,74 26,04 0,93% 1.394.390,00
28.06.2024 27,34 27,37 25,29 25,80 -6,76% 3.430.671,00
27.06.2024 27,53 27,97 27,47 27,67 0,99% 825.133,00
26.06.2024 27,32 27,65 27,09 27,40 -0,44% 1.118.251,00
25.06.2024 28,06 28,13 27,52 27,52 -1,04% 858.459,00
24.06.2024 28,36 28,49 27,76 27,81 0,65% 777.331,00
21.06.2024 26,88 27,78 26,80 27,63 3,64% 2.020.494,00
20.06.2024 27,39 27,77 26,55 26,66 -1,73% 1.951.799,00
18.06.2024 27,37 27,55 26,84 27,13 -2,23% 1.890.744,00
17.06.2024 27,53 28,02 27,06 27,75 0,07% 1.587.002,00
14.06.2024 28,95 29,14 27,69 27,73 -5,74% 3.255.800,00