22,900€
0,88%
Echtzeit-Aktienkurs Embraer S.A. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 22,90 | 23,10 | 22,40 | 22,90 | 0,88% | 911,00 |
| 22.04.2024 | 22,50 | 23,10 | 22,30 | 22,70 | 1,79% | 2.041,00 |
| 19.04.2024 | 22,70 | 23,10 | 22,10 | 22,30 | -1,76% | 1.405,00 |
| 18.04.2024 | 22,90 | 23,00 | 22,50 | 22,70 | -0,87% | 1.619,00 |
| 17.04.2024 | 22,90 | 23,80 | 22,70 | 22,90 | 0,00% | 5.122,00 |
| 16.04.2024 | 22,70 | 23,00 | 22,00 | 22,90 | 0,88% | 2.930,00 |
| 15.04.2024 | 23,50 | 23,70 | 22,70 | 22,70 | -2,58% | 2.730,00 |
| 12.04.2024 | 23,90 | 24,10 | 23,20 | 23,30 | -2,51% | 1.696,00 |
| 11.04.2024 | 24,10 | 24,20 | 23,50 | 23,90 | 0,00% | 647,00 |
| 10.04.2024 | 23,90 | 24,30 | 23,70 | 23,90 | 0,00% | 614,00 |
| 09.04.2024 | 23,80 | 23,90 | 23,50 | 23,90 | 0,00% | 661,00 |
| 08.04.2024 | 23,50 | 23,90 | 23,20 | 23,90 | 1,70% | 2.532,00 |
| 05.04.2024 | 23,70 | 24,10 | 23,40 | 23,50 | -0,84% | 2.242,00 |
| 04.04.2024 | 24,20 | 24,70 | 23,60 | 23,70 | -2,47% | 2.857,00 |
| 03.04.2024 | 23,90 | 24,40 | 23,50 | 24,30 | 0,83% | 1.445,00 |
| 02.04.2024 | 23,90 | 24,50 | 23,50 | 24,10 | -2,43% | 2.539,00 |
| 28.03.2024 | 24,60 | 25,10 | 24,20 | 24,70 | 0,41% | 2.019,00 |
| 27.03.2024 | 24,80 | 25,00 | 24,30 | 24,60 | 0,00% | 4.166,00 |
| 26.03.2024 | 25,00 | 25,00 | 24,20 | 24,60 | -1,60% | 2.015,00 |
| 25.03.2024 | 24,70 | 25,60 | 24,20 | 25,00 | 2,04% | 6.944,00 |
| 22.03.2024 | 22,80 | 25,00 | 22,60 | 24,50 | 6,52% | 2.224,00 |
| 21.03.2024 | 23,80 | 24,00 | 22,60 | 23,00 | -1,71% | 1.726,00 |
| 20.03.2024 | 23,20 | 24,60 | 22,80 | 23,40 | 1,30% | 9.852,00 |
| 19.03.2024 | 21,70 | 23,40 | 21,60 | 23,10 | 6,45% | 8.056,00 |
| 18.03.2024 | 22,30 | 23,20 | 20,30 | 21,70 | 1,40% | 2.610,00 |
| 15.03.2024 | 21,70 | 22,00 | 21,30 | 21,40 | -1,38% | 3.955,00 |
| 14.03.2024 | 19,65 | 22,00 | 19,60 | 21,70 | 10,71% | 3.951,00 |
| 13.03.2024 | 19,40 | 19,85 | 18,60 | 19,60 | 0,77% | 2.151,00 |
| 12.03.2024 | 19,45 | 19,75 | 19,05 | 19,45 | 0,00% | 747,00 |
| 11.03.2024 | 19,70 | 19,90 | 19,20 | 19,45 | -1,02% | 3.519,00 |
| 08.03.2024 | 19,50 | 19,90 | 19,25 | 19,65 | 1,03% | 371,00 |
| 07.03.2024 | 19,85 | 20,10 | 19,35 | 19,45 | -1,77% | 1.085,00 |
| 06.03.2024 | 19,85 | 20,10 | 19,30 | 19,80 | -0,25% | 970,00 |
| 05.03.2024 | 19,90 | 20,30 | 19,85 | 19,85 | -1,00% | 5.363,00 |
| 04.03.2024 | 19,20 | 20,20 | 19,00 | 20,05 | 4,43% | 7.737,00 |
| 01.03.2024 | 18,10 | 19,25 | 17,90 | 19,20 | 6,08% | 5.488,00 |
| 29.02.2024 | 17,75 | 18,10 | 17,40 | 18,10 | 1,69% | 234,00 |
| 28.02.2024 | 17,75 | 17,90 | 17,30 | 17,80 | 1,71% | 313,00 |
| 27.02.2024 | 16,85 | 17,85 | 16,85 | 17,50 | 3,86% | 1.933,00 |
| 26.02.2024 | 16,80 | 17,10 | 16,70 | 16,85 | 0,30% | 370,00 |
| 23.02.2024 | 16,90 | 17,10 | 16,80 | 16,80 | -0,59% | 101,00 |
| 22.02.2024 | 16,80 | 17,15 | 16,60 | 16,90 | 0,60% | 59,00 |
| 21.02.2024 | 17,05 | 17,10 | 16,70 | 16,80 | -1,75% | 237,00 |
| 20.02.2024 | 16,75 | 17,25 | 16,65 | 17,10 | 1,79% | 1.680,00 |
| 19.02.2024 | 16,80 | 16,85 | 16,80 | 16,80 | 0,00% | - |
| 16.02.2024 | 16,90 | 17,00 | 16,70 | 16,80 | -0,88% | 554,00 |
| 15.02.2024 | 16,95 | 17,05 | 16,75 | 16,95 | 0,00% | 147,00 |
| 14.02.2024 | 16,45 | 16,95 | 16,45 | 16,95 | 3,04% | 320,00 |
| 13.02.2024 | 16,80 | 16,80 | 16,30 | 16,45 | -2,37% | 20,00 |
| 12.02.2024 | 16,80 | 17,05 | 16,70 | 16,85 | 0,60% | 3.460,00 |
| 09.02.2024 | 16,30 | 16,95 | 16,30 | 16,75 | 2,76% | 20,00 |
| 08.02.2024 | 16,10 | 16,30 | 16,00 | 16,30 | 0,62% | 20,00 |
| 07.02.2024 | 16,40 | 16,65 | 16,20 | 16,20 | -1,52% | 182,00 |
| 06.02.2024 | 16,70 | 16,85 | 16,20 | 16,45 | -2,95% | 423,00 |
| 05.02.2024 | 16,65 | 17,00 | 16,50 | 16,95 | 1,50% | 81,00 |
| 02.02.2024 | 16,90 | 17,00 | 16,45 | 16,70 | -0,89% | 301,00 |
| 01.02.2024 | 17,05 | 17,20 | 16,40 | 16,85 | -1,17% | 21,00 |
| 31.01.2024 | 17,10 | 17,35 | 16,80 | 17,05 | 0,00% | 936,00 |
| 30.01.2024 | 16,70 | 17,10 | 16,50 | 17,05 | 2,40% | - |
| 29.01.2024 | 16,75 | 16,90 | 16,30 | 16,65 | -0,30% | 331,00 |
| 26.01.2024 | 16,95 | 17,20 | 16,65 | 16,70 | -1,47% | - |
| 25.01.2024 | 16,90 | 17,10 | 16,70 | 16,95 | 0,30% | 830,00 |
| 24.01.2024 | 16,70 | 17,30 | 16,60 | 16,90 | 1,20% | 1.365,00 |
| 23.01.2024 | 16,00 | 16,70 | 16,00 | 16,70 | 4,05% | 1.106,00 |
| 22.01.2024 | 15,90 | 16,05 | 15,70 | 16,05 | 0,94% | 1.323,00 |
| 19.01.2024 | 15,70 | 16,00 | 15,40 | 15,90 | 0,95% | 2.289,00 |
| 18.01.2024 | 15,80 | 16,00 | 15,60 | 15,75 | -0,94% | 350,00 |
| 17.01.2024 | 15,90 | 16,10 | 15,80 | 15,90 | 0,00% | 230,00 |
| 16.01.2024 | 16,25 | 16,35 | 15,70 | 15,90 | -2,75% | 265,00 |
| 15.01.2024 | 16,30 | 16,40 | 16,30 | 16,35 | 0,31% | 5,00 |
| 12.01.2024 | 16,35 | 16,45 | 16,00 | 16,30 | -0,31% | 148,00 |
| 11.01.2024 | 16,70 | 16,80 | 16,20 | 16,35 | -1,80% | 91,00 |
| 10.01.2024 | 16,05 | 16,70 | 15,90 | 16,65 | 3,42% | 198,00 |
| 09.01.2024 | 16,20 | 16,40 | 15,60 | 16,10 | -0,62% | 266,00 |
| 08.01.2024 | 15,90 | 16,30 | 15,80 | 16,20 | 1,25% | 68,00 |
| 05.01.2024 | 15,80 | 16,00 | 15,65 | 16,00 | 1,59% | 1,00 |
| 04.01.2024 | 16,00 | 16,00 | 15,40 | 15,75 | -1,87% | 301,00 |
| 03.01.2024 | 16,25 | 16,35 | 15,90 | 16,05 | -1,53% | 646,00 |
| 02.01.2024 | 16,75 | 16,90 | 16,20 | 16,30 | -2,40% | 695,00 |
| 29.12.2023 | 16,80 | 16,80 | 16,60 | 16,70 | -0,60% | 450,00 |
| 28.12.2023 | 16,70 | 16,90 | 16,55 | 16,80 | 0,00% | 440,00 |
| 27.12.2023 | 16,90 | 17,00 | 16,50 | 16,80 | -0,88% | 1.772,00 |
| 22.12.2023 | 16,75 | 17,00 | 16,60 | 16,95 | 1,19% | 744,00 |
| 21.12.2023 | 16,70 | 16,95 | 16,60 | 16,75 | 0,30% | 389,00 |
| 20.12.2023 | 17,05 | 17,20 | 16,65 | 16,70 | -1,76% | 1.053,00 |
| 19.12.2023 | 17,40 | 17,50 | 17,00 | 17,00 | -2,58% | 481,00 |
| 18.12.2023 | 17,65 | 17,75 | 17,25 | 17,45 | -0,85% | 598,00 |
| 15.12.2023 | 17,70 | 17,90 | 17,50 | 17,60 | -0,28% | 401,00 |
| 14.12.2023 | 18,15 | 18,35 | 17,60 | 17,65 | -3,02% | 9.695,00 |
| 13.12.2023 | 17,90 | 18,40 | 17,80 | 18,20 | 2,25% | 3.248,00 |
| 12.12.2023 | 17,85 | 17,95 | 17,70 | 17,80 | 0,00% | 1.325,00 |
| 11.12.2023 | 17,30 | 17,90 | 17,20 | 17,80 | 2,30% | 961,00 |
| 08.12.2023 | 17,50 | 17,65 | 17,30 | 17,40 | -0,85% | 225,00 |
| 07.12.2023 | 17,50 | 17,80 | 17,30 | 17,55 | 0,29% | 1.536,00 |
| 06.12.2023 | 17,45 | 17,70 | 17,30 | 17,50 | 0,57% | 970,00 |
| 05.12.2023 | 17,05 | 17,50 | 17,00 | 17,40 | 1,46% | 2.964,00 |
| 04.12.2023 | 17,10 | 17,50 | 16,95 | 17,15 | 0,00% | 747,00 |
| 01.12.2023 | 16,00 | 17,15 | 15,90 | 17,15 | 6,52% | 5.052,00 |
| 30.11.2023 | 15,10 | 16,15 | 15,00 | 16,10 | 6,98% | 5.145,00 |
| 29.11.2023 | 14,80 | 15,20 | 14,70 | 15,05 | 1,35% | 300,00 |