71,900€
-3,36%
Echtzeit-Aktienkurs Embraer SA
Bid:
Ask:
Aktienkurse zur Embraer SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,40 | 75,30 | 71,70 | 71,90 | -3,36% | 513,00 |
| 11.11.2026 | 74,30 | 77,30 | 72,60 | 74,40 | 0,27% | 1.928,00 |
| 10.11.2026 | 68,70 | 74,90 | 68,40 | 74,20 | 7,69% | 2.351,00 |
| 09.11.2026 | 66,30 | 69,30 | 66,10 | 68,90 | 3,45% | 58,00 |
| 06.11.2026 | 66,30 | 68,40 | 64,80 | 66,60 | 0,60% | 517,00 |
| 05.11.2026 | 69,90 | 70,20 | 65,50 | 66,20 | -5,43% | 592,00 |
| 04.11.2026 | 67,20 | 70,10 | 66,10 | 70,00 | 4,01% | 459,00 |
| 03.11.2026 | 67,20 | 68,10 | 64,80 | 67,30 | 0,15% | 15,00 |
| 02.11.2026 | 65,60 | 68,70 | 65,40 | 67,20 | 1,82% | 39,00 |
| 30.10.2026 | 68,00 | 68,20 | 64,80 | 66,00 | -2,80% | 333,00 |
| 29.10.2026 | 65,00 | 68,20 | 64,60 | 67,90 | 4,95% | 148,00 |
| 28.10.2026 | 65,40 | 66,60 | 64,20 | 64,70 | -0,92% | 2.145,00 |
| 27.10.2026 | 63,80 | 65,80 | 63,30 | 65,30 | 3,00% | 395,00 |
| 26.10.2026 | 62,20 | 63,90 | 59,30 | 63,40 | 0,00% | 777,00 |
| 23.10.2026 | 61,80 | 63,60 | 61,00 | 63,40 | 2,76% | 480,00 |
| 22.10.2026 | 64,80 | 64,80 | 61,40 | 61,70 | -5,22% | 371,00 |
| 21.10.2026 | 64,40 | 65,40 | 64,30 | 65,10 | 0,93% | 28,00 |
| 20.10.2026 | 65,60 | 66,10 | 64,00 | 64,50 | -1,53% | - |
| 19.10.2026 | 64,40 | 66,00 | 64,40 | 65,50 | 1,71% | 190,00 |
| 16.10.2026 | 64,20 | 65,50 | 63,60 | 64,40 | -0,31% | - |
| 15.10.2026 | 64,50 | 64,60 | 64,20 | 64,60 | 0,94% | - |
| 14.10.2026 | 64,00 | 65,30 | 63,40 | 64,00 | -0,78% | 28,00 |
| 13.10.2026 | 64,50 | 65,00 | 62,90 | 64,50 | -0,31% | 209,00 |
| 12.10.2026 | 63,80 | 64,80 | 63,40 | 64,70 | 2,05% | - |
| 09.10.2026 | 63,60 | 65,60 | 62,90 | 63,40 | 0,16% | - |
| 08.10.2026 | 64,20 | 64,50 | 62,80 | 63,30 | -0,63% | 3.000,00 |
| 07.10.2026 | 67,00 | 67,80 | 63,60 | 63,70 | -4,64% | 1.413,00 |
| 06.10.2026 | 67,20 | 68,30 | 66,10 | 66,80 | -0,89% | 211,00 |
| 05.10.2026 | 71,00 | 72,00 | 66,50 | 67,40 | 0,75% | 990,00 |
| 02.10.2026 | 66,00 | 68,60 | 64,60 | 66,90 | 1,21% | 180,00 |
| 01.10.2026 | 66,60 | 67,60 | 65,10 | 66,10 | -0,75% | 709,00 |
| 30.09.2026 | 67,80 | 69,50 | 66,30 | 66,60 | -2,20% | 400,00 |
| 29.09.2026 | 67,20 | 68,70 | 67,00 | 68,10 | 1,19% | 278,00 |
| 28.09.2026 | 69,00 | 69,70 | 66,70 | 67,30 | -2,46% | 945,00 |
| 25.09.2026 | 67,20 | 69,20 | 66,00 | 69,00 | 2,53% | 403,00 |
| 24.09.2026 | 65,80 | 67,50 | 65,20 | 67,30 | 1,20% | 184,00 |
| 23.09.2026 | 67,30 | 67,90 | 66,10 | 66,50 | -0,89% | 148,00 |
| 22.09.2026 | 67,20 | 67,80 | 65,80 | 67,10 | -0,15% | 3.420,00 |
| 21.09.2026 | 65,70 | 67,40 | 65,00 | 67,20 | 2,60% | 33,00 |
| 18.09.2026 | 64,80 | 65,70 | 64,00 | 65,50 | 0,77% | 599,00 |
| 17.09.2026 | 64,60 | 66,90 | 64,20 | 65,00 | 0,62% | 140,00 |
| 16.09.2026 | 64,20 | 65,60 | 63,80 | 64,60 | 0,16% | - |
| 15.09.2026 | 65,00 | 65,80 | 63,00 | 64,50 | -0,77% | 4.350,00 |
| 14.09.2026 | 65,20 | 65,60 | 62,80 | 65,00 | -0,46% | 474,00 |
| 11.09.2026 | 64,60 | 66,40 | 64,40 | 65,30 | 1,24% | 5.622,00 |
| 10.09.2026 | 63,90 | 65,60 | 63,20 | 64,50 | 0,47% | 600,00 |
| 09.09.2026 | 63,40 | 65,00 | 62,20 | 64,20 | 0,78% | 1.850,00 |
| 08.09.2026 | 64,00 | 65,40 | 63,40 | 63,70 | 0,95% | 1.866,00 |
| 07.09.2026 | 63,30 | 63,30 | 63,10 | 63,10 | -0,79% | 195,00 |
| 04.09.2026 | 63,00 | 65,10 | 62,80 | 63,60 | 0,47% | 1.742,00 |
| 03.09.2026 | 62,60 | 63,60 | 62,00 | 63,30 | 1,28% | 618,00 |
| 02.09.2026 | 62,00 | 63,60 | 61,40 | 62,50 | 1,30% | 137,00 |
| 01.09.2026 | 61,50 | 63,40 | 60,80 | 61,70 | -0,32% | 336,00 |
| 31.08.2026 | 62,50 | 64,80 | 61,30 | 61,90 | -0,96% | 790,00 |
| 28.08.2026 | 64,90 | 65,70 | 62,30 | 62,50 | -3,55% | 1.099,00 |
| 27.08.2026 | 64,60 | 65,20 | 63,90 | 64,80 | 0,15% | - |
| 26.08.2026 | 64,20 | 65,40 | 63,80 | 64,70 | 1,09% | 900,00 |
| 25.08.2026 | 65,40 | 66,20 | 63,70 | 64,00 | -2,29% | 1.251,00 |
| 24.08.2026 | 64,80 | 65,60 | 63,80 | 65,50 | 0,92% | 165,00 |
| 21.08.2026 | 64,20 | 66,10 | 64,20 | 64,90 | 0,78% | 605,00 |
| 20.08.2026 | 66,10 | 66,40 | 64,00 | 64,40 | -3,45% | - |
| 19.08.2026 | 66,50 | 68,20 | 65,50 | 66,70 | 22,16% | 275,00 |
| 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 |