60,000€
0,50%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 59,20 | 59,20 | 58,90 | 59,10 | -1,01% | - |
| 05.02.2026 | 59,30 | 59,90 | 57,90 | 59,70 | 0,84% | 167,00 |
| 04.02.2026 | 62,00 | 62,50 | 58,40 | 59,20 | -4,36% | 1,00 |
| 03.02.2026 | 62,70 | 64,10 | 61,40 | 61,90 | -1,28% | - |
| 02.02.2026 | 62,10 | 63,40 | 61,30 | 62,70 | 0,64% | 50,00 |
| 30.01.2026 | 62,70 | 62,70 | 61,90 | 62,30 | -3,41% | 1,00 |
| 29.01.2026 | 64,10 | 64,80 | 63,70 | 64,50 | 0,47% | - |
| 28.01.2026 | 66,30 | 67,70 | 63,00 | 64,20 | -1,23% | 40,00 |
| 27.01.2026 | 64,80 | 65,20 | 64,80 | 65,00 | -2,11% | - |
| 26.01.2026 | 66,70 | 67,10 | 65,90 | 66,40 | 0,45% | - |
| 23.01.2026 | 66,10 | 67,10 | 66,10 | 66,10 | 0,15% | - |
| 22.01.2026 | 64,30 | 66,20 | 63,90 | 66,00 | 3,77% | 176,00 |
| 21.01.2026 | 62,50 | 63,60 | 62,40 | 63,60 | 0,63% | - |
| 20.01.2026 | 62,50 | 63,20 | 60,60 | 63,20 | 1,12% | - |
| 19.01.2026 | 63,70 | 63,70 | 60,60 | 62,50 | -1,57% | 409,00 |
| 16.01.2026 | 63,70 | 63,90 | 62,60 | 63,50 | 0,63% | - |
| 15.01.2026 | 61,70 | 63,30 | 61,40 | 63,10 | 2,94% | - |
| 14.01.2026 | 62,30 | 62,70 | 61,20 | 61,30 | -1,13% | - |
| 13.01.2026 | 62,40 | 62,70 | 61,40 | 62,00 | 1,14% | 163,00 |
| 12.01.2026 | 61,50 | 61,80 | 60,00 | 61,30 | 0,16% | 5,00 |
| 09.01.2026 | 60,60 | 61,70 | 60,40 | 61,20 | -0,81% | 100,00 |
| 08.01.2026 | 60,00 | 62,10 | 59,50 | 61,70 | 3,18% | 98,00 |
| 07.01.2026 | 59,30 | 60,60 | 58,90 | 59,80 | 1,36% | 26,00 |
| 06.01.2026 | 58,40 | 59,20 | 58,00 | 59,00 | 1,37% | - |
| 05.01.2026 | 55,70 | 58,90 | 55,70 | 58,20 | 5,43% | 168,00 |
| 02.01.2026 | 54,60 | 56,10 | 54,60 | 55,20 | 1,28% | - |
| 30.12.2025 | 54,60 | 54,70 | 54,50 | 54,50 | 0,18% | - |
| 29.12.2025 | 55,10 | 55,20 | 54,20 | 54,40 | -1,63% | 5,00 |
| 23.12.2025 | 54,70 | 55,80 | 54,40 | 55,30 | 1,10% | - |
| 22.12.2025 | 54,20 | 55,00 | 53,90 | 54,70 | 0,74% | 31,00 |
| 19.12.2025 | 54,00 | 55,40 | 53,40 | 54,30 | 0,56% | 1,00 |
| 18.12.2025 | 53,20 | 54,90 | 52,60 | 54,00 | -1,10% | - |
| 17.12.2025 | 55,40 | 55,80 | 54,10 | 54,60 | -1,44% | - |
| 16.12.2025 | 55,10 | 55,70 | 54,10 | 55,40 | 0,91% | - |
| 15.12.2025 | 54,70 | 56,00 | 54,50 | 54,90 | 0,00% | 2,00 |
| 12.12.2025 | 54,90 | 56,30 | 54,70 | 54,90 | -0,72% | 13,00 |
| 11.12.2025 | 55,90 | 56,20 | 54,20 | 55,30 | -1,25% | - |
| 10.12.2025 | 56,50 | 56,80 | 55,40 | 56,00 | -0,53% | - |
| 09.12.2025 | 54,70 | 56,80 | 53,50 | 56,30 | 2,93% | 5,00 |
| 08.12.2025 | 53,00 | 55,00 | 52,60 | 54,70 | 3,01% | - |
| 05.12.2025 | 54,70 | 55,60 | 51,90 | 53,10 | -3,45% | 250,00 |
| 04.12.2025 | 55,70 | 56,80 | 54,60 | 55,00 | -1,08% | - |
| 03.12.2025 | 54,70 | 55,90 | 53,80 | 55,60 | 3,15% | 1,00 |
| 02.12.2025 | 53,00 | 54,10 | 52,70 | 53,90 | 1,51% | - |
| 01.12.2025 | 53,30 | 54,30 | 52,80 | 53,10 | -0,93% | - |
| 28.11.2025 | 53,60 | 54,40 | 53,50 | 53,60 | 0,00% | - |
| 27.11.2025 | 53,40 | 53,70 | 53,40 | 53,60 | 1,90% | - |
| 26.11.2025 | 52,80 | 53,00 | 52,60 | 52,60 | -0,94% | - |
| 25.11.2025 | 52,90 | 53,70 | 51,70 | 53,10 | 0,19% | 410,00 |
| 24.11.2025 | 53,00 | 53,40 | 52,90 | 53,00 | -1,30% | - |
| 21.11.2025 | 54,00 | 56,10 | 52,60 | 53,70 | -3,94% | - |
| 20.11.2025 | 56,10 | 56,70 | 55,90 | 55,90 | -0,36% | 1,00 |
| 19.11.2025 | 54,90 | 56,20 | 54,40 | 56,10 | 3,13% | 6,00 |
| 18.11.2025 | 54,50 | 54,50 | 53,90 | 54,40 | 0,18% | - |
| 17.11.2025 | 54,10 | 55,30 | 54,10 | 54,30 | 0,37% | - |
| 14.11.2025 | 53,90 | 54,20 | 53,40 | 54,10 | -0,18% | - |
| 13.11.2025 | 55,10 | 56,00 | 53,30 | 54,20 | -4,75% | 300,00 |
| 12.11.2025 | 56,80 | 57,00 | 56,60 | 56,90 | 0,00% | - |
| 11.11.2025 | 56,40 | 57,90 | 56,30 | 56,90 | 0,53% | - |
| 10.11.2025 | 55,90 | 57,00 | 55,80 | 56,60 | 1,62% | - |
| 07.11.2025 | 55,30 | 57,80 | 55,20 | 55,70 | -1,07% | - |
| 06.11.2025 | 56,30 | 57,30 | 56,00 | 56,30 | 0,18% | - |
| 05.11.2025 | 54,30 | 56,30 | 51,90 | 56,20 | 4,66% | 75,00 |
| 04.11.2025 | 56,40 | 56,50 | 53,50 | 53,70 | -3,24% | 6,00 |
| 03.11.2025 | 56,40 | 56,50 | 55,50 | 55,50 | -1,07% | - |
| 31.10.2025 | 56,50 | 57,00 | 55,80 | 56,10 | -0,36% | - |
| 30.10.2025 | 56,70 | 56,90 | 55,90 | 56,30 | -0,18% | - |
| 29.10.2025 | 57,50 | 58,10 | 56,00 | 56,40 | -1,91% | 83,00 |
| 28.10.2025 | 55,50 | 57,50 | 54,20 | 57,50 | 3,98% | 120,00 |
| 27.10.2025 | 55,20 | 56,40 | 55,10 | 55,30 | 0,36% | - |
| 24.10.2025 | 55,20 | 55,70 | 54,80 | 55,10 | 0,55% | - |
| 23.10.2025 | 54,30 | 54,90 | 53,70 | 54,80 | -0,72% | - |
| 22.10.2025 | 55,10 | 55,30 | 55,10 | 55,20 | 0,55% | - |
| 21.10.2025 | 52,20 | 55,10 | 51,90 | 54,90 | 5,17% | 834,00 |
| 20.10.2025 | 51,00 | 53,70 | 51,00 | 52,20 | 1,75% | - |
| 17.10.2025 | 50,60 | 51,70 | 49,55 | 51,30 | 0,20% | - |
| 16.10.2025 | 50,80 | 51,30 | 50,05 | 51,20 | 2,71% | - |
| 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% | - |