52,700€
-1,68%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 53,00 | 53,20 | 52,80 | 52,90 | -1,31% | - |
| 18.06.2026 | 53,50 | 53,60 | 53,50 | 53,60 | -0,74% | - |
| 17.06.2026 | 51,70 | 54,70 | 51,40 | 54,00 | 4,05% | - |
| 16.06.2026 | 53,30 | 53,40 | 51,70 | 51,90 | -2,26% | - |
| 15.06.2026 | 50,00 | 53,70 | 50,00 | 53,10 | 6,73% | 60,00 |
| 12.06.2026 | 48,45 | 50,20 | 48,25 | 49,75 | 3,22% | - |
| 11.06.2026 | 46,65 | 48,40 | 46,45 | 48,20 | 3,21% | - |
| 10.06.2026 | 48,60 | 48,75 | 46,65 | 46,70 | -3,91% | 9,00 |
| 09.06.2026 | 49,20 | 50,10 | 47,65 | 48,60 | -1,42% | 100,00 |
| 08.06.2026 | 49,15 | 50,10 | 48,80 | 49,30 | 0,72% | - |
| 05.06.2026 | 48,45 | 50,25 | 47,40 | 48,95 | 1,14% | - |
| 04.06.2026 | 47,60 | 48,80 | 47,05 | 48,40 | 1,79% | - |
| 03.06.2026 | 49,40 | 49,40 | 47,25 | 47,55 | -4,04% | - |
| 02.06.2026 | 49,05 | 50,15 | 48,75 | 49,55 | -0,60% | - |
| 01.06.2026 | 49,45 | 49,85 | 48,90 | 49,85 | -0,40% | - |
| 29.05.2026 | 50,20 | 50,40 | 48,65 | 50,05 | -0,69% | - |
| 28.05.2026 | 50,05 | 50,70 | 49,55 | 50,40 | 1,00% | - |
| 27.05.2026 | 49,65 | 50,90 | 49,45 | 49,90 | 1,32% | 22,00 |
| 26.05.2026 | 51,50 | 52,00 | 49,10 | 49,25 | -3,81% | - |
| 25.05.2026 | 49,65 | 51,80 | 49,65 | 51,20 | 3,12% | 301,00 |
| 22.05.2026 | 48,75 | 50,30 | 48,40 | 49,65 | 1,64% | 225,00 |
| 21.05.2026 | 48,55 | 49,25 | 47,75 | 48,85 | 0,93% | 25,00 |
| 20.05.2026 | 46,65 | 48,75 | 46,65 | 48,40 | 3,97% | 50,00 |
| 19.05.2026 | 48,85 | 49,00 | 46,55 | 46,55 | -3,32% | - |
| 18.05.2026 | 48,30 | 49,40 | 47,70 | 48,15 | -0,41% | - |
| 15.05.2026 | 50,05 | 50,70 | 48,05 | 48,35 | -3,59% | - |
| 14.05.2026 | 49,65 | 51,00 | 49,35 | 50,15 | 0,70% | - |
| 13.05.2026 | 51,00 | 51,50 | 49,15 | 49,80 | -0,99% | 49,00 |
| 12.05.2026 | 51,20 | 51,60 | 50,25 | 50,30 | -3,27% | - |
| 11.05.2026 | 54,50 | 54,50 | 51,00 | 52,00 | -10,65% | 1,00 |
| 08.05.2026 | 57,80 | 58,20 | 57,80 | 58,20 | 0,17% | - |
| 07.05.2026 | 58,20 | 58,70 | 57,50 | 58,10 | -0,51% | - |
| 06.05.2026 | 54,60 | 58,40 | 53,40 | 58,40 | 6,96% | 150,00 |
| 05.05.2026 | 54,40 | 54,60 | 54,40 | 54,60 | 1,87% | - |
| 04.05.2026 | 53,50 | 53,80 | 53,10 | 53,60 | 1,32% | - |
| 30.04.2026 | 52,00 | 53,50 | 51,70 | 52,90 | 1,15% | - |
| 29.04.2026 | 54,10 | 54,50 | 52,00 | 52,30 | -2,24% | - |
| 28.04.2026 | 53,90 | 54,30 | 52,80 | 53,50 | -0,37% | - |
| 27.04.2026 | 53,50 | 54,20 | 53,20 | 53,70 | 0,75% | 25,00 |
| 24.04.2026 | 54,10 | 54,60 | 52,50 | 53,30 | -1,30% | 939,00 |
| 23.04.2026 | 54,90 | 55,30 | 53,90 | 54,00 | -2,35% | 75,00 |
| 22.04.2026 | 56,10 | 57,40 | 55,10 | 55,30 | -2,47% | 18,00 |
| 21.04.2026 | 57,90 | 58,60 | 56,30 | 56,70 | -2,07% | 109,00 |
| 20.04.2026 | 57,80 | 58,10 | 57,10 | 57,90 | 2,66% | - |
| 17.04.2026 | 56,30 | 56,80 | 56,30 | 56,40 | 0,00% | - |
| 16.04.2026 | 58,30 | 58,80 | 56,10 | 56,40 | -5,05% | - |
| 15.04.2026 | 58,90 | 59,90 | 58,80 | 59,40 | 0,51% | 400,00 |
| 14.04.2026 | 59,40 | 60,80 | 59,10 | 59,10 | -0,67% | 79,00 |
| 13.04.2026 | 58,50 | 59,70 | 58,00 | 59,50 | 2,23% | 10,00 |
| 10.04.2026 | 57,90 | 58,60 | 56,90 | 58,20 | 0,34% | - |
| 09.04.2026 | 57,30 | 58,30 | 56,50 | 58,00 | 0,35% | 26,00 |
| 08.04.2026 | 54,40 | 58,80 | 54,40 | 57,80 | 6,64% | 70,00 |
| 07.04.2026 | 54,30 | 55,40 | 53,50 | 54,20 | 3,04% | - |
| 02.04.2026 | 53,90 | 54,00 | 52,00 | 52,60 | -2,77% | 1,00 |
| 01.04.2026 | 51,40 | 54,10 | 51,40 | 54,10 | 8,42% | 13,00 |
| 31.03.2026 | 48,60 | 50,25 | 48,60 | 49,90 | 3,10% | - |
| 30.03.2026 | 48,60 | 50,05 | 47,85 | 48,40 | -3,01% | - |
| 27.03.2026 | 49,60 | 50,00 | 48,75 | 49,90 | 0,81% | - |
| 26.03.2026 | 50,95 | 51,00 | 49,05 | 49,50 | -4,07% | 20,00 |
| 25.03.2026 | 50,80 | 52,10 | 49,65 | 51,60 | 1,88% | - |
| 24.03.2026 | 50,80 | 51,20 | 48,75 | 50,65 | -0,39% | - |
| 23.03.2026 | 47,25 | 51,30 | 46,20 | 50,85 | 7,51% | - |
| 20.03.2026 | 50,20 | 50,70 | 46,95 | 47,30 | -5,31% | 390,00 |
| 19.03.2026 | 50,95 | 52,20 | 48,20 | 49,95 | -2,44% | - |
| 18.03.2026 | 50,80 | 51,90 | 50,55 | 51,20 | 0,20% | 40,00 |
| 17.03.2026 | 51,20 | 52,80 | 50,50 | 51,10 | -0,20% | - |
| 16.03.2026 | 48,90 | 52,00 | 48,65 | 51,20 | 4,28% | 401,00 |
| 13.03.2026 | 49,35 | 50,50 | 48,25 | 49,10 | -0,30% | 122,00 |
| 12.03.2026 | 56,30 | 56,30 | 49,25 | 49,25 | -12,68% | 50,00 |
| 11.03.2026 | 56,70 | 57,30 | 55,70 | 56,40 | 1,81% | - |
| 10.03.2026 | 55,30 | 56,20 | 54,30 | 55,40 | 3,17% | 10,00 |
| 09.03.2026 | 53,10 | 53,80 | 51,40 | 53,70 | 1,32% | 13,00 |
| 06.03.2026 | 57,30 | 59,40 | 52,80 | 53,00 | -7,34% | 50,00 |
| 05.03.2026 | 60,80 | 62,00 | 57,00 | 57,20 | -5,61% | 199,00 |
| 04.03.2026 | 59,60 | 61,10 | 59,20 | 60,60 | 1,85% | - |
| 03.03.2026 | 61,70 | 61,70 | 59,30 | 59,50 | -3,09% | - |
| 02.03.2026 | 61,10 | 62,00 | 59,00 | 61,40 | 0,99% | 161,00 |
| 27.02.2026 | 62,10 | 62,10 | 59,90 | 60,80 | -2,09% | - |
| 26.02.2026 | 60,80 | 62,10 | 60,00 | 62,10 | 2,14% | - |
| 25.02.2026 | 62,10 | 62,80 | 60,30 | 60,80 | -2,41% | - |
| 24.02.2026 | 61,60 | 62,80 | 61,10 | 62,30 | 1,14% | - |
| 23.02.2026 | 63,10 | 63,20 | 61,40 | 61,60 | -0,81% | 10,00 |
| 20.02.2026 | 61,40 | 62,40 | 61,00 | 62,10 | 0,98% | - |
| 19.02.2026 | 61,20 | 61,90 | 60,40 | 61,50 | 0,99% | - |
| 18.02.2026 | 60,60 | 62,40 | 60,40 | 60,90 | 1,50% | - |
| 17.02.2026 | 60,20 | 60,70 | 59,50 | 60,00 | -0,17% | - |
| 16.02.2026 | 59,90 | 60,10 | 59,90 | 60,10 | -0,83% | - |
| 13.02.2026 | 60,20 | 60,80 | 60,00 | 60,60 | 0,33% | - |
| 12.02.2026 | 61,00 | 61,60 | 60,00 | 60,40 | -1,63% | 53,00 |
| 11.02.2026 | 60,70 | 61,80 | 60,10 | 61,40 | 0,82% | 17,00 |
| 10.02.2026 | 61,00 | 61,20 | 60,20 | 60,90 | 0,16% | - |
| 09.02.2026 | 60,00 | 61,30 | 59,40 | 60,80 | 2,88% | - |
| 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 |