24,100€
0,42%
Echtzeit-Aktienkurs Embraer S.A. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,30 | 25,00 | 24,00 | 24,10 | 0,42% | - |
| 30.04.2024 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 604,00 |
| 29.04.2024 | 24,40 | 24,40 | 24,20 | 24,40 | 0,83% | 320,00 |
| 26.04.2024 | 23,40 | 24,40 | 23,20 | 24,20 | 4,31% | 1.902,00 |
| 25.04.2024 | 23,00 | 23,20 | 22,60 | 23,20 | 1,75% | 817,00 |
| 24.04.2024 | 23,00 | 23,00 | 22,60 | 22,80 | 0,00% | 2.241,00 |
| 23.04.2024 | 23,00 | 23,00 | 22,60 | 22,80 | 0,00% | 954,00 |
| 22.04.2024 | 22,60 | 22,80 | 22,40 | 22,80 | 2,70% | 2.041,00 |
| 19.04.2024 | 22,60 | 23,00 | 22,20 | 22,20 | -3,48% | 1.405,00 |
| 18.04.2024 | 23,00 | 23,00 | 22,60 | 23,00 | 0,00% | 1.619,00 |
| 17.04.2024 | 23,00 | 23,80 | 22,80 | 23,00 | 1,77% | 5.342,00 |
| 16.04.2024 | 22,60 | 23,00 | 22,00 | 22,60 | 0,00% | 2.930,00 |
| 15.04.2024 | 23,60 | 23,60 | 22,60 | 22,60 | -2,59% | 3.220,00 |
| 12.04.2024 | 24,00 | 24,00 | 23,20 | 23,20 | -1,69% | 1.696,00 |
| 11.04.2024 | 24,20 | 24,20 | 23,60 | 23,60 | -1,67% | 647,00 |
| 10.04.2024 | 24,00 | 24,20 | 23,80 | 24,00 | 0,84% | 614,00 |
| 09.04.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | 661,00 |
| 08.04.2024 | 23,60 | 23,80 | 23,40 | 23,80 | 0,85% | 2.532,00 |
| 05.04.2024 | 23,80 | 24,00 | 23,40 | 23,60 | -0,84% | 2.242,00 |
| 04.04.2024 | 24,00 | 24,60 | 23,60 | 23,80 | -2,46% | 2.857,00 |
| 03.04.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | 1.445,00 |
| 02.04.2024 | 24,00 | 24,20 | 23,60 | 24,00 | -3,23% | 2.739,00 |
| 28.03.2024 | 24,40 | 25,00 | 24,40 | 24,80 | 0,00% | 2.019,00 |
| 27.03.2024 | 24,40 | 25,00 | 24,40 | 24,80 | 0,00% | 4.166,00 |
| 26.03.2024 | 24,60 | 25,00 | 24,20 | 24,80 | -0,80% | 2.015,00 |
| 25.03.2024 | 25,00 | 25,60 | 24,40 | 25,00 | 0,81% | 6.944,00 |
| 22.03.2024 | 22,60 | 24,80 | 22,60 | 24,80 | 9,73% | 2.224,00 |
| 21.03.2024 | 24,00 | 24,00 | 22,60 | 22,60 | -3,42% | 1.726,00 |
| 20.03.2024 | 23,20 | 24,60 | 23,00 | 23,40 | 0,00% | 9.852,00 |
| 19.03.2024 | 21,60 | 23,40 | 21,60 | 23,40 | 8,33% | 8.056,00 |
| 18.03.2024 | 22,40 | 23,00 | 20,40 | 21,60 | 0,00% | 2.610,00 |
| 15.03.2024 | 21,80 | 22,00 | 21,40 | 21,60 | -1,82% | 3.955,00 |
| 14.03.2024 | 19,80 | 22,00 | 19,80 | 22,00 | 12,24% | 3.951,00 |
| 13.03.2024 | 19,60 | 19,80 | 18,90 | 19,60 | 0,51% | 2.151,00 |
| 12.03.2024 | 19,60 | 19,60 | 19,10 | 19,50 | -0,51% | 747,00 |
| 11.03.2024 | 19,80 | 19,90 | 19,50 | 19,60 | 0,51% | 3.519,00 |
| 08.03.2024 | 19,50 | 19,70 | 19,50 | 19,50 | -0,51% | 371,00 |
| 07.03.2024 | 20,00 | 20,00 | 19,50 | 19,60 | -0,51% | 1.085,00 |
| 06.03.2024 | 20,00 | 20,00 | 19,30 | 19,70 | -1,50% | 970,00 |
| 05.03.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 5.363,00 |
| 04.03.2024 | 19,00 | 20,00 | 19,00 | 20,00 | 4,17% | 7.737,00 |
| 01.03.2024 | 18,10 | 19,20 | 17,90 | 19,20 | 6,67% | 5.488,00 |
| 29.02.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 4,05% | 234,00 |
| 28.02.2024 | 17,90 | 17,90 | 17,30 | 17,30 | 0,00% | 313,00 |
| 27.02.2024 | 16,90 | 17,70 | 16,90 | 17,30 | 1,76% | 1.933,00 |
| 26.02.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | 370,00 |
| 23.02.2024 | 17,00 | 17,00 | 16,90 | 16,90 | -1,17% | 101,00 |
| 22.02.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 2,40% | 59,00 |
| 21.02.2024 | 16,90 | 16,90 | 16,70 | 16,70 | -2,91% | 237,00 |
| 20.02.2024 | 16,80 | 17,20 | 16,80 | 17,20 | 2,99% | 1.680,00 |
| 19.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 69,00 |
| 16.02.2024 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | 554,00 |
| 15.02.2024 | 16,90 | 16,90 | 16,80 | 16,90 | 1,81% | 147,00 |
| 14.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 320,00 |
| 13.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | 20,00 |
| 12.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 3.460,00 |
| 09.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | 20,00 |
| 08.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 20,00 |
| 07.02.2024 | 16,50 | 16,50 | 16,20 | 16,20 | -2,41% | 182,00 |
| 06.02.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | 423,00 |
| 05.02.2024 | 16,80 | 16,80 | 16,50 | 16,60 | 0,61% | 81,00 |
| 02.02.2024 | 17,00 | 17,00 | 16,50 | 16,50 | -4,07% | 301,00 |
| 01.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 21,00 |
| 31.01.2024 | 17,10 | 17,30 | 17,10 | 17,10 | 2,70% | 936,00 |
| 30.01.2024 | 16,70 | 16,80 | 16,40 | 16,65 | 1,52% | - |
| 29.01.2024 | 16,60 | 16,90 | 16,40 | 16,40 | -1,80% | 331,00 |
| 26.01.2024 | 16,95 | 17,20 | 16,60 | 16,70 | -2,34% | - |
| 25.01.2024 | 17,00 | 17,10 | 16,90 | 17,10 | 0,59% | 830,00 |
| 24.01.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 4,94% | 1.365,00 |
| 23.01.2024 | 16,10 | 16,30 | 16,10 | 16,20 | 1,25% | 1.106,00 |
| 22.01.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,91% | 1.323,00 |
| 19.01.2024 | 15,60 | 15,70 | 15,40 | 15,70 | 0,00% | 2.289,00 |
| 18.01.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,88% | 350,00 |
| 17.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 230,00 |
| 16.01.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -4,27% | 265,00 |
| 15.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 5,00 |
| 12.01.2024 | 16,30 | 16,30 | 16,00 | 16,20 | 0,00% | 148,00 |
| 11.01.2024 | 16,60 | 16,60 | 16,20 | 16,20 | -2,99% | 91,00 |
| 10.01.2024 | 15,90 | 16,70 | 15,90 | 16,70 | 4,38% | 198,00 |
| 09.01.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -1,84% | 266,00 |
| 08.01.2024 | 16,00 | 16,30 | 15,80 | 16,30 | 3,82% | 68,00 |
| 05.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | 1,00 |
| 04.01.2024 | 15,90 | 15,90 | 15,40 | 15,40 | -3,75% | 301,00 |
| 03.01.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -3,61% | 646,00 |
| 02.01.2024 | 16,90 | 16,90 | 16,30 | 16,60 | -1,19% | 695,00 |
| 29.12.2023 | 16,70 | 16,80 | 16,60 | 16,80 | 0,60% | 450,00 |
| 28.12.2023 | 16,70 | 16,90 | 16,60 | 16,70 | -1,18% | 440,00 |
| 27.12.2023 | 17,00 | 17,00 | 16,50 | 16,90 | 0,60% | 1.772,00 |
| 22.12.2023 | 16,80 | 16,90 | 16,60 | 16,80 | 0,00% | 744,00 |
| 21.12.2023 | 16,60 | 16,80 | 16,60 | 16,80 | -0,59% | 389,00 |
| 20.12.2023 | 17,20 | 17,20 | 16,90 | 16,90 | -0,59% | 1.053,00 |
| 19.12.2023 | 17,50 | 17,50 | 17,00 | 17,00 | -1,73% | 481,00 |
| 18.12.2023 | 17,50 | 17,50 | 17,30 | 17,30 | -1,70% | 598,00 |
| 15.12.2023 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | 401,00 |
| 14.12.2023 | 18,10 | 18,10 | 17,60 | 17,90 | -2,19% | 9.695,00 |
| 13.12.2023 | 17,80 | 18,40 | 17,80 | 18,30 | 3,39% | 3.248,00 |
| 12.12.2023 | 17,70 | 17,80 | 17,70 | 17,70 | -0,56% | 1.390,00 |
| 11.12.2023 | 17,20 | 17,90 | 17,20 | 17,80 | 2,89% | 961,00 |
| 08.12.2023 | 17,40 | 17,40 | 17,30 | 17,30 | -1,14% | 225,00 |
| 07.12.2023 | 17,60 | 17,60 | 17,30 | 17,50 | 0,57% | 1.536,00 |