23,300€
2,19%
Echtzeit-Aktienkurs Embraer S.A. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (Sp.ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 23,20 | 23,30 | 23,20 | 23,30 | 0,00% | - |
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% | - |
31.01.2024 | 17,00 | 17,35 | 16,80 | 17,05 | -0,29% | - |
30.01.2024 | 16,60 | 17,10 | 16,40 | 17,10 | 2,40% | - |
29.01.2024 | 16,60 | 16,80 | 16,30 | 16,70 | -0,30% | - |
26.01.2024 | 16,80 | 17,20 | 16,60 | 16,75 | -1,47% | - |
25.01.2024 | 16,80 | 17,20 | 16,65 | 17,00 | 0,59% | - |
24.01.2024 | 16,60 | 17,30 | 16,60 | 16,90 | 1,20% | - |
23.01.2024 | 15,90 | 16,70 | 15,85 | 16,70 | 4,05% | - |
22.01.2024 | 15,80 | 16,10 | 15,70 | 16,05 | 0,94% | - |
19.01.2024 | 15,70 | 16,00 | 15,50 | 15,90 | 0,95% | - |
18.01.2024 | 15,70 | 16,00 | 15,60 | 15,75 | -0,63% | - |
17.01.2024 | 15,90 | 16,20 | 15,80 | 15,85 | -0,63% | - |
16.01.2024 | 16,35 | 16,35 | 15,75 | 15,95 | -2,15% | - |
15.01.2024 | 16,20 | 16,35 | 16,20 | 16,30 | -0,31% | - |
12.01.2024 | 16,20 | 16,45 | 16,10 | 16,35 | -0,30% | - |
11.01.2024 | 16,70 | 16,80 | 16,25 | 16,40 | -1,80% | - |
10.01.2024 | 15,90 | 16,70 | 15,90 | 16,70 | 3,73% | - |
09.01.2024 | 16,20 | 16,40 | 15,60 | 16,10 | -0,62% | - |
08.01.2024 | 15,90 | 16,35 | 15,90 | 16,20 | 1,25% | - |
05.01.2024 | 15,80 | 16,00 | 15,65 | 16,00 | 1,59% | - |
04.01.2024 | 16,00 | 16,00 | 15,30 | 15,75 | -1,56% | - |
03.01.2024 | 16,25 | 16,35 | 15,90 | 16,00 | -1,84% | - |
02.01.2024 | 16,60 | 16,75 | 16,20 | 16,30 | -2,40% | - |
29.12.2023 | 16,70 | 16,80 | 16,65 | 16,70 | -0,60% | - |
28.12.2023 | 16,80 | 16,90 | 16,55 | 16,80 | -0,30% | - |
27.12.2023 | 16,90 | 17,00 | 16,60 | 16,85 | -0,30% | - |
22.12.2023 | 16,60 | 17,10 | 16,60 | 16,90 | 0,60% | 300,00 |
21.12.2023 | 16,70 | 17,00 | 16,60 | 16,80 | 0,90% | - |
20.12.2023 | 16,90 | 17,10 | 16,65 | 16,65 | -2,06% | 300,00 |
19.12.2023 | 17,40 | 17,50 | 17,00 | 17,00 | -1,16% | - |
18.12.2023 | 17,50 | 17,75 | 17,20 | 17,20 | -2,27% | - |
15.12.2023 | 17,70 | 17,80 | 17,50 | 17,60 | -0,28% | - |
14.12.2023 | 18,00 | 18,80 | 17,60 | 17,65 | -3,02% | - |
13.12.2023 | 17,90 | 18,30 | 17,85 | 18,20 | 2,25% | - |
12.12.2023 | 17,85 | 17,95 | 17,60 | 17,80 | -0,56% | 1.500,00 |
11.12.2023 | 17,30 | 17,95 | 17,30 | 17,90 | 3,47% | - |
08.12.2023 | 17,40 | 17,75 | 17,30 | 17,30 | -1,14% | - |
07.12.2023 | 17,40 | 17,80 | 17,30 | 17,50 | 1,16% | - |
06.12.2023 | 17,45 | 17,70 | 17,30 | 17,30 | -0,57% | - |
05.12.2023 | 17,05 | 17,50 | 17,00 | 17,40 | 1,75% | 400,00 |
04.12.2023 | 17,10 | 17,55 | 16,95 | 17,10 | -0,29% | - |