25,000€
5,04%
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 | 23,00 | 23,20 | 23,00 | 23,20 | -2,52% | - |
| 02.05.2024 | 25,20 | 25,20 | 23,40 | 23,80 | 2,59% | 5,00 |
| 30.04.2024 | 23,80 | 23,80 | 23,20 | 23,20 | 0,00% | - |
| 29.04.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -3,33% | - |
| 26.04.2024 | 22,40 | 24,00 | 22,40 | 24,00 | 9,09% | 87,00 |
| 25.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 24.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -6,78% | - |
| 22.04.2024 | 23,40 | 23,60 | 22,00 | 23,60 | 3,51% | 222,00 |
| 19.04.2024 | 22,00 | 22,80 | 22,00 | 22,80 | -4,20% | 220,00 |
| 18.04.2024 | 22,00 | 23,80 | 21,80 | 23,80 | 3,48% | 123,00 |
| 17.04.2024 | 23,00 | 24,20 | 23,00 | 23,00 | 9,52% | 320,00 |
| 16.04.2024 | 21,80 | 21,80 | 21,00 | 21,00 | -4,55% | 100,00 |
| 15.04.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | - |
| 12.04.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 11.04.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 10.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 135,00 |
| 09.04.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 3,60% | - |
| 08.04.2024 | 22,60 | 24,60 | 22,20 | 22,20 | -1,77% | 100,00 |
| 05.04.2024 | 22,60 | 23,00 | 22,60 | 22,60 | -2,59% | 300,00 |
| 04.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 03.04.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 02.04.2024 | 23,00 | 23,00 | 22,80 | 23,00 | -8,73% | 70,00 |
| 28.03.2024 | 24,20 | 25,20 | 23,60 | 25,20 | 7,69% | 539,00 |
| 27.03.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -7,14% | - |
| 26.03.2024 | 24,00 | 25,20 | 23,20 | 25,20 | -2,33% | 1.012,00 |
| 25.03.2024 | 25,60 | 25,80 | 23,60 | 25,80 | 0,00% | 450,00 |
| 22.03.2024 | 22,20 | 25,80 | 22,20 | 25,80 | 16,22% | 400,00 |
| 21.03.2024 | 22,80 | 23,80 | 22,20 | 22,20 | -11,20% | 580,00 |
| 20.03.2024 | 22,00 | 25,00 | 22,00 | 25,00 | 15,74% | 246,00 |
| 19.03.2024 | 20,80 | 21,60 | 20,80 | 21,60 | 0,00% | - |
| 18.03.2024 | 20,60 | 23,00 | 20,00 | 21,60 | -1,82% | 2.345,00 |
| 15.03.2024 | 21,20 | 22,20 | 20,80 | 22,00 | 6,80% | 230,00 |
| 14.03.2024 | 18,80 | 21,60 | 18,80 | 20,60 | 5,64% | 4.270,00 |
| 13.03.2024 | 18,60 | 19,90 | 18,60 | 19,50 | 5,98% | 10,00 |
| 12.03.2024 | 18,70 | 18,70 | 18,40 | 18,40 | 0,00% | - |
| 11.03.2024 | 18,80 | 18,80 | 18,40 | 18,40 | -1,08% | - |
| 08.03.2024 | 18,90 | 18,90 | 18,60 | 18,60 | -1,06% | - |
| 07.03.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 1,08% | - |
| 06.03.2024 | 21,00 | 21,00 | 18,60 | 18,60 | -3,63% | 150,00 |
| 05.03.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 4,89% | 20,00 |
| 04.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 01.03.2024 | 17,20 | 19,00 | 17,20 | 18,80 | 11,24% | 500,00 |
| 29.02.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 1,20% | - |
| 28.02.2024 | 16,80 | 18,40 | 16,70 | 16,70 | 2,45% | 20,00 |
| 27.02.2024 | 16,10 | 16,40 | 16,10 | 16,30 | 1,24% | 183,00 |
| 26.02.2024 | 16,00 | 16,10 | 16,00 | 16,10 | -0,62% | - |
| 23.02.2024 | 16,20 | 17,70 | 16,10 | 16,20 | -0,61% | 10,00 |
| 22.02.2024 | 16,00 | 17,50 | 16,00 | 16,30 | 0,62% | 14,00 |
| 21.02.2024 | 16,30 | 16,40 | 16,20 | 16,20 | -0,61% | - |
| 20.02.2024 | 16,10 | 16,30 | 16,10 | 16,30 | -2,40% | - |
| 19.02.2024 | 18,00 | 18,00 | 16,70 | 16,70 | 4,38% | 600,00 |
| 16.02.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -1,23% | - |
| 15.02.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -7,43% | - |
| 14.02.2024 | 15,80 | 17,50 | 15,80 | 17,50 | 9,38% | 65,00 |
| 13.02.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -2,44% | - |
| 12.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 09.02.2024 | 15,60 | 16,40 | 15,60 | 16,40 | 6,49% | - |
| 08.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 07.02.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -1,86% | - |
| 06.02.2024 | 16,10 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 05.02.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 2,53% | - |
| 02.02.2024 | 16,10 | 16,10 | 15,80 | 15,80 | -3,66% | - |
| 01.02.2024 | 16,30 | 16,40 | 16,20 | 16,40 | 0,61% | 20,00 |
| 31.01.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 1,88% | - |
| 30.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 29.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 111,00 |
| 26.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 25.01.2024 | 16,10 | 16,50 | 16,10 | 16,50 | -5,17% | 300,00 |
| 24.01.2024 | 16,00 | 17,40 | 16,00 | 17,40 | 13,73% | 10,00 |
| 23.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 22.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -6,75% | - |
| 19.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 4,15% | 100,00 |
| 18.01.2024 | 15,85 | 16,60 | 15,65 | 15,65 | -2,19% | - |
| 17.01.2024 | 16,00 | 16,50 | 15,70 | 16,00 | -5,33% | - |
| 16.01.2024 | 15,70 | 16,90 | 15,70 | 16,90 | 8,33% | 10,00 |
| 15.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 12.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 11.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 10.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 09.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 08.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 05.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 04.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 03.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 02.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 29.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 250,00 |
| 28.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 27.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 22.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 21.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 20.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 19.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 18.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 15.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 14.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 13.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 12.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 11.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 08.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |