24,300€
1,67%
Echtzeit-Aktienkurs Embraer S.A. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,90 | 24,70 | 23,90 | 24,30 | 1,67% | - |
| 02.05.2024 | 23,90 | 24,90 | 23,80 | 23,90 | -0,42% | 40,00 |
| 30.04.2024 | 24,30 | 24,40 | 23,90 | 24,00 | -1,23% | 40,00 |
| 29.04.2024 | 24,30 | 25,70 | 24,10 | 24,30 | 0,00% | 90,00 |
| 26.04.2024 | 23,30 | 24,50 | 23,10 | 24,30 | 4,29% | 40,00 |
| 25.04.2024 | 22,90 | 23,30 | 22,50 | 23,30 | 1,75% | - |
| 24.04.2024 | 22,70 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 23.04.2024 | 22,70 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 22.04.2024 | 22,30 | 23,30 | 22,30 | 22,70 | 1,79% | 42,00 |
| 19.04.2024 | 22,80 | 23,10 | 22,10 | 22,30 | -2,19% | - |
| 18.04.2024 | 22,70 | 23,10 | 22,50 | 22,80 | 0,00% | 53,00 |
| 17.04.2024 | 22,80 | 23,80 | 22,70 | 22,80 | 0,44% | - |
| 16.04.2024 | 22,90 | 22,90 | 22,10 | 22,70 | -0,44% | 203,00 |
| 15.04.2024 | 23,10 | 23,50 | 22,70 | 22,80 | -2,15% | - |
| 12.04.2024 | 23,90 | 24,50 | 23,30 | 23,30 | -2,51% | - |
| 11.04.2024 | 24,10 | 24,10 | 23,50 | 23,90 | -0,83% | - |
| 10.04.2024 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 09.04.2024 | 23,80 | 24,30 | 23,50 | 23,90 | 0,42% | - |
| 08.04.2024 | 23,70 | 24,00 | 23,30 | 23,80 | 1,28% | 40,00 |
| 05.04.2024 | 23,50 | 24,10 | 23,50 | 23,50 | -1,26% | 60,00 |
| 04.04.2024 | 24,30 | 24,70 | 23,70 | 23,80 | -1,65% | 230,00 |
| 03.04.2024 | 23,90 | 24,30 | 23,40 | 24,20 | 0,41% | 110,00 |
| 02.04.2024 | 23,90 | 24,50 | 23,50 | 24,10 | -2,43% | 90,00 |
| 28.03.2024 | 24,70 | 25,30 | 24,20 | 24,70 | 0,41% | 50,00 |
| 27.03.2024 | 24,70 | 24,90 | 24,30 | 24,60 | -0,81% | - |
| 26.03.2024 | 25,10 | 25,20 | 24,20 | 24,80 | -0,40% | - |
| 25.03.2024 | 24,70 | 25,50 | 24,20 | 24,90 | 0,81% | - |
| 22.03.2024 | 22,90 | 25,10 | 22,80 | 24,70 | 8,33% | 12,00 |
| 21.03.2024 | 23,50 | 24,00 | 22,70 | 22,80 | -2,15% | 91,00 |
| 20.03.2024 | 23,30 | 24,60 | 22,70 | 23,30 | 0,87% | 780,00 |
| 19.03.2024 | 21,60 | 23,30 | 21,60 | 23,10 | 6,45% | - |
| 18.03.2024 | 21,60 | 23,20 | 20,30 | 21,70 | 1,40% | 72,00 |
| 15.03.2024 | 21,70 | 22,30 | 21,10 | 21,40 | -0,93% | 60,00 |
| 14.03.2024 | 19,60 | 21,70 | 19,60 | 21,60 | 10,49% | 317,00 |
| 13.03.2024 | 19,45 | 19,85 | 18,55 | 19,55 | 0,51% | 50,00 |
| 12.03.2024 | 19,45 | 19,75 | 19,00 | 19,45 | 0,00% | - |
| 11.03.2024 | 19,45 | 20,25 | 19,20 | 19,45 | -0,51% | 85,00 |
| 08.03.2024 | 19,65 | 19,90 | 19,25 | 19,55 | 0,00% | - |
| 07.03.2024 | 20,00 | 20,10 | 19,35 | 19,55 | -1,76% | - |
| 06.03.2024 | 19,95 | 20,10 | 19,30 | 19,90 | -0,25% | 200,00 |
| 05.03.2024 | 19,90 | 20,40 | 19,80 | 19,95 | -0,25% | 6,00 |
| 04.03.2024 | 19,35 | 20,15 | 19,15 | 20,00 | 3,90% | 210,00 |
| 01.03.2024 | 18,10 | 19,30 | 18,00 | 19,25 | 7,54% | 7,00 |
| 29.02.2024 | 17,80 | 18,20 | 17,55 | 17,90 | 0,56% | - |
| 28.02.2024 | 17,50 | 17,90 | 17,35 | 17,80 | 1,71% | - |
| 27.02.2024 | 16,80 | 17,90 | 16,70 | 17,50 | 3,55% | 465,00 |
| 26.02.2024 | 16,80 | 17,10 | 16,70 | 16,90 | 0,60% | - |
| 23.02.2024 | 16,90 | 17,10 | 16,75 | 16,80 | -0,59% | - |
| 22.02.2024 | 16,80 | 17,20 | 16,70 | 16,90 | 0,60% | - |
| 21.02.2024 | 17,10 | 17,20 | 16,70 | 16,80 | -1,75% | - |
| 20.02.2024 | 16,80 | 17,25 | 16,65 | 17,10 | 1,79% | - |
| 19.02.2024 | 16,80 | 16,90 | 16,75 | 16,80 | 0,00% | 300,00 |
| 16.02.2024 | 17,00 | 17,05 | 16,70 | 16,80 | -1,18% | - |
| 15.02.2024 | 17,00 | 17,05 | 16,60 | 17,00 | 0,00% | - |
| 14.02.2024 | 16,50 | 17,10 | 16,45 | 17,00 | 3,03% | - |
| 13.02.2024 | 16,80 | 16,80 | 16,30 | 16,50 | -1,79% | 100,00 |
| 12.02.2024 | 16,80 | 17,05 | 16,70 | 16,80 | 0,00% | - |
| 09.02.2024 | 16,30 | 16,95 | 16,25 | 16,80 | 3,07% | - |
| 08.02.2024 | 16,10 | 16,35 | 16,00 | 16,30 | 0,62% | - |
| 07.02.2024 | 16,40 | 16,65 | 16,15 | 16,20 | -1,82% | - |
| 06.02.2024 | 16,90 | 16,90 | 16,20 | 16,50 | -2,65% | - |
| 05.02.2024 | 16,70 | 17,00 | 16,50 | 16,95 | 1,50% | 75,00 |
| 02.02.2024 | 16,90 | 17,00 | 16,45 | 16,70 | -1,18% | 120,00 |
| 01.02.2024 | 17,00 | 17,20 | 16,40 | 16,90 | -0,59% | 200,00 |
| 31.01.2024 | 17,15 | 17,35 | 16,80 | 17,00 | -0,58% | - |
| 30.01.2024 | 16,70 | 17,10 | 16,50 | 17,10 | 2,40% | - |
| 29.01.2024 | 16,70 | 16,80 | 16,30 | 16,70 | -0,30% | - |
| 26.01.2024 | 17,00 | 17,20 | 16,65 | 16,75 | -1,47% | - |
| 25.01.2024 | 16,90 | 17,10 | 16,70 | 17,00 | 0,59% | - |
| 24.01.2024 | 16,70 | 17,30 | 16,60 | 16,90 | 1,20% | - |
| 23.01.2024 | 16,10 | 16,75 | 16,00 | 16,70 | 3,73% | - |
| 22.01.2024 | 15,90 | 16,10 | 15,70 | 16,10 | 1,26% | - |
| 19.01.2024 | 15,80 | 16,00 | 15,45 | 15,90 | 1,27% | - |
| 18.01.2024 | 15,90 | 16,00 | 15,60 | 15,70 | -1,26% | 500,00 |
| 17.01.2024 | 16,00 | 16,10 | 15,80 | 15,90 | -0,62% | - |
| 16.01.2024 | 16,30 | 16,40 | 15,80 | 16,00 | -1,84% | - |
| 15.01.2024 | 16,30 | 16,45 | 16,30 | 16,30 | 0,00% | 899,00 |
| 12.01.2024 | 16,40 | 16,50 | 16,10 | 16,30 | -0,61% | - |
| 11.01.2024 | 16,70 | 16,85 | 16,25 | 16,40 | -1,80% | - |
| 10.01.2024 | 16,20 | 16,70 | 16,00 | 16,70 | 3,73% | - |
| 09.01.2024 | 16,20 | 16,40 | 15,60 | 16,10 | -0,62% | - |
| 08.01.2024 | 16,00 | 16,30 | 15,85 | 16,20 | 1,25% | - |
| 05.01.2024 | 15,80 | 16,05 | 15,65 | 16,00 | 1,27% | 87,00 |
| 04.01.2024 | 16,00 | 16,05 | 15,40 | 15,80 | -1,25% | - |
| 03.01.2024 | 16,30 | 16,35 | 15,90 | 16,00 | -1,84% | 125,00 |
| 02.01.2024 | 16,70 | 16,80 | 16,20 | 16,30 | -2,40% | - |
| 29.12.2023 | 16,80 | 16,80 | 16,65 | 16,70 | -0,60% | - |
| 28.12.2023 | 16,80 | 16,90 | 16,55 | 16,80 | 0,00% | - |
| 27.12.2023 | 16,90 | 17,00 | 16,60 | 16,80 | -0,59% | 129,00 |
| 22.12.2023 | 16,70 | 17,00 | 16,65 | 16,90 | 0,60% | - |
| 21.12.2023 | 16,60 | 16,95 | 16,60 | 16,80 | 0,60% | - |
| 20.12.2023 | 17,00 | 17,15 | 16,65 | 16,70 | -1,76% | - |
| 19.12.2023 | 17,40 | 17,50 | 16,95 | 17,00 | -2,30% | 501,00 |
| 18.12.2023 | 17,70 | 17,75 | 17,20 | 17,40 | -1,42% | 100,00 |
| 15.12.2023 | 17,65 | 17,80 | 17,50 | 17,65 | 0,86% | - |
| 14.12.2023 | 18,15 | 18,35 | 17,50 | 17,50 | -3,58% | - |
| 13.12.2023 | 17,95 | 18,30 | 17,85 | 18,15 | 1,40% | 568,00 |
| 12.12.2023 | 17,90 | 17,95 | 17,70 | 17,90 | 0,00% | 165,00 |
| 11.12.2023 | 17,50 | 17,90 | 17,25 | 17,90 | 2,87% | 252,00 |
| 08.12.2023 | 17,55 | 17,70 | 17,30 | 17,40 | -0,57% | - |