57,900€
0,17%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 54,50 | 56,00 | 54,10 | 54,60 | 0,18% | 87,00 |
| 04.05.2026 | 53,40 | 56,00 | 52,90 | 54,50 | 2,44% | 84,00 |
| 30.04.2026 | 52,00 | 53,60 | 51,60 | 53,20 | 2,11% | 440,00 |
| 29.04.2026 | 54,00 | 54,20 | 51,80 | 52,10 | -3,16% | 1.006,00 |
| 28.04.2026 | 53,80 | 54,30 | 52,80 | 53,80 | 0,00% | 96,00 |
| 27.04.2026 | 53,30 | 54,60 | 53,00 | 53,80 | 0,75% | 2.154,00 |
| 24.04.2026 | 54,20 | 54,70 | 53,10 | 53,40 | -1,11% | 1.278,00 |
| 23.04.2026 | 54,80 | 56,00 | 53,70 | 54,00 | -1,82% | 1.290,00 |
| 22.04.2026 | 56,30 | 57,40 | 54,60 | 55,00 | -2,31% | 748,00 |
| 21.04.2026 | 57,80 | 58,40 | 55,90 | 56,30 | -2,43% | 410,00 |
| 20.04.2026 | 57,40 | 58,20 | 57,00 | 57,70 | 0,00% | 972,00 |
| 17.04.2026 | 56,70 | 59,40 | 56,10 | 57,70 | 2,67% | 4.475,00 |
| 16.04.2026 | 58,20 | 58,90 | 55,00 | 56,20 | -2,77% | 764,00 |
| 15.04.2026 | 59,30 | 60,30 | 57,70 | 57,80 | -1,70% | 93,00 |
| 14.04.2026 | 59,40 | 60,80 | 58,80 | 58,80 | -0,84% | 993,00 |
| 13.04.2026 | 58,00 | 59,60 | 57,90 | 59,30 | 0,51% | 197,00 |
| 10.04.2026 | 58,00 | 59,00 | 56,90 | 59,00 | 2,08% | 2.307,00 |
| 09.04.2026 | 57,90 | 58,40 | 56,30 | 57,80 | 1,05% | 320,00 |
| 08.04.2026 | 56,40 | 58,80 | 55,70 | 57,20 | 5,34% | 1.360,00 |
| 07.04.2026 | 55,10 | 55,70 | 53,40 | 54,30 | -0,18% | 1.151,00 |
| 02.04.2026 | 53,80 | 54,60 | 52,00 | 54,40 | 0,93% | 682,00 |
| 01.04.2026 | 51,40 | 54,80 | 51,20 | 53,90 | 5,07% | 1.151,00 |
| 31.03.2026 | 48,85 | 51,60 | 48,55 | 51,30 | 5,77% | 150,00 |
| 30.03.2026 | 48,70 | 49,40 | 47,80 | 48,50 | -0,21% | 398,00 |
| 27.03.2026 | 49,40 | 50,00 | 48,10 | 48,60 | -1,82% | 219,00 |
| 26.03.2026 | 50,90 | 51,20 | 48,90 | 49,50 | -2,75% | - |
| 25.03.2026 | 51,20 | 52,20 | 49,55 | 50,90 | 0,79% | 638,00 |
| 24.03.2026 | 50,50 | 51,30 | 48,70 | 50,50 | -0,39% | 205,00 |
| 23.03.2026 | 46,95 | 51,40 | 46,20 | 50,70 | 7,64% | 868,00 |
| 20.03.2026 | 50,25 | 50,40 | 46,95 | 47,10 | -5,99% | 593,00 |
| 19.03.2026 | 51,30 | 52,40 | 48,40 | 50,10 | -2,34% | 810,00 |
| 18.03.2026 | 50,90 | 52,00 | 50,40 | 51,30 | 1,18% | 1.051,00 |
| 17.03.2026 | 50,90 | 52,40 | 50,40 | 50,70 | -0,78% | - |
| 16.03.2026 | 49,25 | 52,00 | 48,75 | 51,10 | 4,39% | 448,00 |
| 13.03.2026 | 49,85 | 50,50 | 48,35 | 48,95 | -0,51% | 1.282,00 |
| 12.03.2026 | 56,00 | 56,30 | 49,00 | 49,20 | -12,61% | 437,00 |
| 11.03.2026 | 56,80 | 57,50 | 55,60 | 56,30 | -0,53% | 1.025,00 |
| 10.03.2026 | 55,40 | 58,20 | 54,20 | 56,60 | 2,35% | 2.027,00 |
| 09.03.2026 | 53,00 | 55,60 | 51,30 | 55,30 | 4,34% | 1.830,00 |
| 06.03.2026 | 57,80 | 59,10 | 52,70 | 53,00 | -7,34% | 700,00 |
| 05.03.2026 | 60,80 | 62,10 | 56,80 | 57,20 | -5,77% | 990,00 |
| 04.03.2026 | 59,30 | 61,20 | 59,20 | 60,70 | 2,02% | 170,00 |
| 03.03.2026 | 61,20 | 61,50 | 58,40 | 59,50 | -3,25% | 444,00 |
| 02.03.2026 | 59,40 | 62,00 | 58,80 | 61,50 | 0,65% | 205,00 |
| 27.02.2026 | 62,00 | 62,00 | 60,30 | 61,10 | -1,61% | 325,00 |
| 26.02.2026 | 60,70 | 62,20 | 60,00 | 62,10 | 2,14% | 368,00 |
| 25.02.2026 | 61,80 | 63,00 | 60,20 | 60,80 | -1,78% | 776,00 |
| 24.02.2026 | 61,80 | 62,90 | 61,10 | 61,90 | 0,65% | 590,00 |
| 23.02.2026 | 62,60 | 63,20 | 61,20 | 61,50 | -2,54% | 2.071,00 |
| 20.02.2026 | 61,70 | 63,60 | 60,90 | 63,10 | 2,60% | 110,00 |
| 19.02.2026 | 61,10 | 62,90 | 59,40 | 61,50 | 0,33% | 128,00 |
| 18.02.2026 | 60,60 | 62,30 | 60,30 | 61,30 | 1,49% | 544,00 |
| 17.02.2026 | 60,20 | 60,90 | 59,00 | 60,40 | 0,17% | 81,00 |
| 16.02.2026 | 60,10 | 60,30 | 60,00 | 60,30 | 0,84% | 91,00 |
| 13.02.2026 | 60,20 | 61,00 | 59,60 | 59,80 | -0,50% | 880,00 |
| 12.02.2026 | 61,30 | 61,60 | 60,00 | 60,10 | -1,64% | 919,00 |
| 11.02.2026 | 60,80 | 62,70 | 59,60 | 61,10 | 0,49% | 135,00 |
| 10.02.2026 | 61,00 | 62,30 | 59,10 | 60,80 | 0,00% | 306,00 |
| 09.02.2026 | 60,60 | 61,20 | 59,40 | 60,80 | 1,16% | 1.559,00 |
| 06.02.2026 | 59,00 | 60,10 | 58,30 | 60,10 | 1,69% | 792,00 |
| 05.02.2026 | 59,40 | 59,90 | 57,80 | 59,10 | -0,17% | 299,00 |
| 04.02.2026 | 62,10 | 62,30 | 58,20 | 59,20 | -4,36% | 624,00 |
| 03.02.2026 | 62,40 | 64,00 | 61,40 | 61,90 | -1,28% | 423,00 |
| 02.02.2026 | 61,60 | 63,50 | 61,30 | 62,70 | 1,29% | 1.260,00 |
| 30.01.2026 | 62,40 | 63,00 | 61,60 | 61,90 | -0,80% | 703,00 |
| 29.01.2026 | 63,80 | 64,90 | 62,30 | 62,40 | -2,35% | 576,00 |
| 28.01.2026 | 66,70 | 67,80 | 62,80 | 63,90 | -3,62% | 407,00 |
| 27.01.2026 | 65,00 | 67,50 | 64,70 | 66,30 | 1,84% | 558,00 |
| 26.01.2026 | 66,40 | 67,10 | 64,60 | 65,10 | -2,40% | 965,00 |
| 23.01.2026 | 66,20 | 67,30 | 65,60 | 66,70 | 0,91% | 405,00 |
| 22.01.2026 | 64,40 | 66,90 | 64,20 | 66,10 | 2,80% | 953,00 |
| 21.01.2026 | 62,70 | 64,40 | 62,30 | 64,30 | 2,55% | 851,00 |
| 20.01.2026 | 62,60 | 63,20 | 60,90 | 62,70 | 0,32% | 3.617,00 |
| 19.01.2026 | 61,60 | 62,50 | 60,60 | 62,50 | -1,42% | 253,00 |
| 16.01.2026 | 63,90 | 63,90 | 62,50 | 63,40 | -0,31% | 181,00 |
| 15.01.2026 | 61,60 | 63,80 | 61,40 | 63,60 | 3,41% | 142,00 |
| 14.01.2026 | 62,10 | 62,50 | 61,00 | 61,50 | -1,28% | 983,00 |
| 13.01.2026 | 62,40 | 62,60 | 61,40 | 62,30 | -0,16% | 1.786,00 |
| 12.01.2026 | 61,00 | 62,70 | 60,50 | 62,40 | 1,46% | 66,00 |
| 09.01.2026 | 60,90 | 61,80 | 59,80 | 61,50 | 1,65% | 885,00 |
| 08.01.2026 | 59,60 | 62,10 | 59,50 | 60,50 | 1,17% | 75,00 |
| 07.01.2026 | 59,60 | 60,60 | 58,70 | 59,80 | 0,67% | 744,00 |
| 06.01.2026 | 58,40 | 59,50 | 58,10 | 59,40 | 1,71% | 930,00 |
| 05.01.2026 | 56,80 | 59,00 | 55,00 | 58,40 | 4,47% | 1.121,00 |
| 02.01.2026 | 55,00 | 56,10 | 54,00 | 55,90 | 2,19% | 51,00 |
| 30.12.2025 | 54,70 | 56,10 | 54,20 | 54,70 | 0,37% | 235,00 |
| 29.12.2025 | 54,80 | 55,20 | 54,00 | 54,50 | -0,91% | 3.145,00 |
| 23.12.2025 | 55,10 | 55,80 | 54,10 | 55,00 | 0,36% | 4.375,00 |
| 22.12.2025 | 54,30 | 55,00 | 53,70 | 54,80 | 1,11% | 178,00 |
| 19.12.2025 | 54,00 | 55,40 | 53,30 | 54,20 | 0,37% | 3.463,00 |
| 18.12.2025 | 52,80 | 54,90 | 52,70 | 54,00 | 1,50% | 220,00 |
| 17.12.2025 | 55,60 | 55,70 | 52,90 | 53,20 | -3,62% | 1.758,00 |
| 16.12.2025 | 54,90 | 55,70 | 52,70 | 55,20 | 0,73% | 1.232,00 |
| 15.12.2025 | 54,90 | 56,00 | 53,90 | 54,80 | 0,37% | 526,00 |
| 12.12.2025 | 55,00 | 56,30 | 54,50 | 54,60 | -0,55% | 4.298,00 |
| 11.12.2025 | 55,70 | 56,30 | 53,70 | 54,90 | -1,61% | - |
| 10.12.2025 | 56,60 | 56,60 | 55,20 | 55,80 | -1,41% | 202,00 |
| 09.12.2025 | 54,70 | 56,80 | 53,10 | 56,60 | 3,28% | 344,00 |
| 08.12.2025 | 53,00 | 55,00 | 53,00 | 54,80 | 3,01% | 1.776,00 |
| 05.12.2025 | 54,60 | 55,50 | 51,80 | 53,20 | -2,56% | 175,00 |