50,800€
-1,36%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,00 | 52,50 | 49,85 | 49,85 | -3,20% | - |
| 14.10.2025 | 50,05 | 51,50 | 49,45 | 51,50 | 3,41% | - |
| 13.10.2025 | 48,35 | 50,00 | 47,95 | 49,80 | 2,26% | - |
| 10.10.2025 | 49,85 | 50,20 | 48,30 | 48,70 | -2,11% | - |
| 09.10.2025 | 50,20 | 50,80 | 49,30 | 49,75 | 0,30% | 5,00 |
| 08.10.2025 | 49,60 | 49,75 | 49,60 | 49,60 | -0,10% | - |
| 07.10.2025 | 50,15 | 50,70 | 49,15 | 49,65 | -1,88% | - |
| 06.10.2025 | 48,90 | 50,90 | 48,90 | 50,60 | 3,16% | - |
| 03.10.2025 | 48,65 | 49,55 | 48,20 | 49,05 | -0,20% | - |
| 02.10.2025 | 51,60 | 52,00 | 48,60 | 49,15 | -4,93% | - |
| 01.10.2025 | 51,40 | 52,00 | 50,75 | 51,70 | 1,17% | - |
| 30.09.2025 | 50,75 | 51,70 | 49,90 | 51,10 | -1,16% | - |
| 29.09.2025 | 51,80 | 51,80 | 51,70 | 51,70 | 0,78% | - |
| 26.09.2025 | 51,40 | 51,80 | 51,20 | 51,30 | 0,00% | 1.000,00 |
| 25.09.2025 | 51,50 | 51,50 | 51,20 | 51,30 | -0,77% | - |
| 24.09.2025 | 51,20 | 52,50 | 50,20 | 51,70 | 0,98% | 41,00 |
| 23.09.2025 | 51,10 | 51,60 | 50,60 | 51,20 | 1,79% | 5,00 |
| 22.09.2025 | 49,35 | 50,70 | 48,35 | 50,30 | 2,55% | 3,00 |
| 19.09.2025 | 48,70 | 49,15 | 48,15 | 49,05 | 0,31% | - |
| 18.09.2025 | 47,95 | 48,90 | 47,95 | 48,90 | 2,41% | - |
| 17.09.2025 | 48,15 | 48,35 | 47,35 | 47,75 | -1,34% | - |
| 16.09.2025 | 48,40 | 48,90 | 48,15 | 48,40 | -0,31% | 12,00 |
| 15.09.2025 | 48,90 | 49,30 | 48,20 | 48,55 | -1,42% | - |
| 12.09.2025 | 50,00 | 50,30 | 48,95 | 49,25 | -3,05% | - |
| 11.09.2025 | 50,80 | 51,60 | 50,40 | 50,80 | -1,36% | - |
| 10.09.2025 | 51,60 | 53,10 | 50,80 | 51,50 | 0,98% | 20,00 |
| 09.09.2025 | 51,20 | 51,20 | 51,00 | 51,00 | -1,16% | - |
| 08.09.2025 | 52,10 | 52,70 | 51,30 | 51,60 | -0,96% | - |
| 05.09.2025 | 50,55 | 52,10 | 49,75 | 52,10 | 2,96% | 5,00 |
| 04.09.2025 | 49,05 | 50,60 | 48,70 | 50,60 | 3,16% | - |
| 03.09.2025 | 49,25 | 49,70 | 48,65 | 49,05 | -0,41% | - |
| 02.09.2025 | 48,05 | 49,45 | 47,55 | 49,25 | 2,60% | - |
| 01.09.2025 | 48,15 | 48,15 | 48,00 | 48,00 | -0,31% | - |
| 29.08.2025 | 48,35 | 48,55 | 47,35 | 48,15 | -0,41% | - |
| 28.08.2025 | 48,05 | 48,60 | 47,65 | 48,35 | 0,52% | - |
| 27.08.2025 | 48,35 | 48,90 | 47,85 | 48,10 | -0,52% | - |
| 26.08.2025 | 48,25 | 48,50 | 47,80 | 48,35 | 0,21% | - |
| 25.08.2025 | 48,65 | 49,35 | 48,10 | 48,25 | -0,82% | - |
| 22.08.2025 | 48,55 | 49,40 | 48,50 | 48,65 | 0,41% | - |
| 21.08.2025 | 47,75 | 48,95 | 47,00 | 48,45 | 1,47% | - |
| 20.08.2025 | 48,20 | 48,50 | 46,65 | 47,75 | -0,93% | - |
| 19.08.2025 | 49,50 | 49,65 | 48,05 | 48,20 | -3,02% | - |
| 18.08.2025 | 49,15 | 50,10 | 48,30 | 49,70 | 0,91% | - |
| 15.08.2025 | 51,40 | 51,60 | 48,00 | 49,25 | -4,18% | - |
| 14.08.2025 | 50,35 | 51,70 | 49,15 | 51,40 | 2,19% | 4,00 |
| 13.08.2025 | 50,20 | 51,00 | 49,35 | 50,30 | -0,20% | 2,00 |
| 12.08.2025 | 49,80 | 51,00 | 49,65 | 50,40 | 1,20% | 354,00 |
| 11.08.2025 | 50,00 | 50,50 | 48,70 | 49,80 | -0,10% | 124,00 |
| 08.08.2025 | 49,70 | 50,40 | 49,15 | 49,85 | 0,30% | 266,00 |
| 07.08.2025 | 49,05 | 50,00 | 48,70 | 49,70 | 1,43% | 102,00 |
| 06.08.2025 | 49,40 | 52,10 | 48,85 | 49,00 | -0,81% | 100,00 |
| 05.08.2025 | 50,00 | 52,10 | 48,50 | 49,40 | -1,20% | 235,00 |
| 04.08.2025 | 49,25 | 50,40 | 48,90 | 50,00 | 1,42% | - |
| 01.08.2025 | 50,55 | 51,00 | 48,55 | 49,30 | -2,38% | 87,00 |
| 31.07.2025 | 48,20 | 51,50 | 47,45 | 50,50 | 4,66% | 80,00 |
| 30.07.2025 | 43,00 | 48,30 | 41,60 | 48,25 | 12,34% | 239,00 |
| 29.07.2025 | 41,00 | 43,70 | 40,65 | 42,95 | 4,88% | 310,00 |
| 28.07.2025 | 40,70 | 41,25 | 40,00 | 40,95 | 0,49% | 200,00 |
| 25.07.2025 | 40,60 | 41,45 | 40,50 | 40,75 | 0,37% | - |
| 24.07.2025 | 42,35 | 42,65 | 40,60 | 40,60 | -4,25% | - |
| 23.07.2025 | 41,60 | 42,80 | 41,35 | 42,40 | 2,05% | 287,00 |
| 22.07.2025 | 41,95 | 42,95 | 41,25 | 41,55 | -0,84% | 150,00 |
| 21.07.2025 | 42,45 | 43,15 | 41,35 | 41,90 | -1,18% | 585,00 |
| 18.07.2025 | 44,20 | 45,30 | 41,50 | 42,40 | -4,07% | 494,00 |
| 17.07.2025 | 44,05 | 44,60 | 43,60 | 44,20 | 0,45% | - |
| 16.07.2025 | 44,20 | 46,15 | 43,50 | 44,00 | -4,45% | 693,00 |
| 15.07.2025 | 45,45 | 47,05 | 44,80 | 46,05 | 1,32% | 45,00 |
| 14.07.2025 | 46,15 | 46,45 | 45,00 | 45,45 | -1,52% | 190,00 |
| 11.07.2025 | 46,70 | 46,85 | 44,90 | 46,15 | -1,39% | 136,00 |
| 10.07.2025 | 48,75 | 48,85 | 44,25 | 46,80 | -4,10% | 616,00 |
| 09.07.2025 | 50,95 | 52,30 | 48,05 | 48,80 | -4,13% | - |
| 08.07.2025 | 51,00 | 52,40 | 50,70 | 50,90 | -0,20% | 13,00 |
| 07.07.2025 | 51,40 | 52,80 | 50,80 | 51,00 | -0,97% | 575,00 |
| 04.07.2025 | 52,40 | 52,40 | 51,40 | 51,50 | -1,72% | 220,00 |
| 03.07.2025 | 50,25 | 52,40 | 50,00 | 52,40 | 4,38% | 15,00 |
| 02.07.2025 | 50,15 | 50,45 | 49,30 | 50,20 | 0,20% | - |
| 01.07.2025 | 48,40 | 50,70 | 48,00 | 50,10 | 3,51% | - |
| 30.06.2025 | 47,00 | 48,55 | 46,70 | 48,40 | 3,53% | - |
| 27.06.2025 | 46,10 | 46,85 | 45,25 | 46,75 | 1,52% | - |
| 26.06.2025 | 45,35 | 46,50 | 44,75 | 46,05 | 1,43% | - |
| 25.06.2025 | 45,90 | 46,40 | 45,00 | 45,40 | -1,09% | - |
| 24.06.2025 | 46,20 | 46,70 | 45,70 | 45,90 | -0,11% | - |
| 23.06.2025 | 45,70 | 45,95 | 44,60 | 45,95 | 0,66% | - |
| 20.06.2025 | 46,35 | 47,00 | 45,45 | 45,65 | -1,51% | 42,00 |
| 19.06.2025 | 46,35 | 46,55 | 46,05 | 46,35 | 0,00% | 25,00 |
| 18.06.2025 | 44,55 | 46,80 | 44,40 | 46,35 | 4,16% | - |
| 17.06.2025 | 44,30 | 44,90 | 43,35 | 44,50 | 0,45% | 503,00 |
| 16.06.2025 | 41,75 | 44,80 | 41,65 | 44,30 | 5,85% | 407,00 |
| 13.06.2025 | 43,05 | 43,20 | 41,55 | 41,85 | -2,79% | 24,00 |
| 12.06.2025 | 41,65 | 43,15 | 40,95 | 43,05 | 3,36% | - |
| 11.06.2025 | 41,55 | 42,15 | 40,70 | 41,65 | 0,24% | - |
| 10.06.2025 | 42,55 | 42,85 | 41,40 | 41,55 | -2,24% | 280,00 |
| 09.06.2025 | 40,95 | 42,70 | 40,40 | 42,50 | 3,79% | 20,00 |
| 06.06.2025 | 41,75 | 42,60 | 40,65 | 40,95 | -1,92% | - |
| 05.06.2025 | 42,00 | 42,50 | 41,15 | 41,75 | -0,60% | - |
| 04.06.2025 | 40,55 | 42,70 | 40,35 | 42,00 | 3,45% | 320,00 |
| 03.06.2025 | 40,30 | 41,15 | 40,05 | 40,60 | 0,62% | 5,00 |
| 02.06.2025 | 40,50 | 40,95 | 40,10 | 40,35 | -0,37% | - |
| 30.05.2025 | 41,25 | 41,60 | 39,90 | 40,50 | -1,82% | 10,00 |
| 29.05.2025 | 44,20 | 44,20 | 40,85 | 41,25 | -0,84% | 100,00 |