62,800€
-3,24%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 64,80 | 65,30 | 62,70 | 62,90 | -3,08% | - |
| 27.08.2026 | 64,70 | 65,20 | 64,10 | 64,90 | 0,46% | - |
| 26.08.2026 | 64,10 | 65,50 | 64,00 | 64,60 | 0,62% | - |
| 25.08.2026 | 65,40 | 66,30 | 63,90 | 64,20 | -1,83% | 1,00 |
| 24.08.2026 | 64,90 | 65,60 | 64,10 | 65,40 | 0,31% | - |
| 21.08.2026 | 64,40 | 66,10 | 64,20 | 65,20 | -0,91% | - |
| 20.08.2026 | 66,50 | 66,70 | 65,60 | 65,80 | -2,37% | - |
| 19.08.2026 | 66,70 | 68,20 | 65,80 | 67,40 | 0,30% | - |
| 18.08.2026 | 66,70 | 68,20 | 66,20 | 67,20 | 1,05% | - |
| 17.08.2026 | 64,40 | 66,50 | 64,40 | 66,50 | 2,31% | - |
| 14.08.2026 | 64,50 | 66,00 | 64,20 | 65,00 | 1,40% | 20,00 |
| 13.08.2026 | 64,30 | 64,70 | 63,20 | 64,10 | -0,47% | - |
| 12.08.2026 | 61,90 | 65,00 | 61,60 | 64,40 | 3,87% | - |
| 11.08.2026 | 63,70 | 65,40 | 61,80 | 62,00 | -3,58% | - |
| 10.08.2026 | 63,30 | 69,00 | 63,10 | 64,30 | 1,74% | 40,00 |
| 07.08.2026 | 62,50 | 63,40 | 61,90 | 63,20 | 0,00% | - |
| 06.08.2026 | 62,90 | 63,60 | 62,30 | 63,20 | 0,64% | - |
| 05.08.2026 | 61,10 | 63,40 | 61,00 | 62,80 | 2,61% | 9,00 |
| 04.08.2026 | 61,60 | 62,60 | 60,70 | 61,20 | -1,29% | - |
| 03.08.2026 | 59,40 | 62,10 | 59,40 | 62,00 | 4,55% | - |
| 31.07.2026 | 59,00 | 59,80 | 58,20 | 59,30 | 1,02% | - |
| 30.07.2026 | 59,10 | 59,70 | 58,30 | 58,70 | -2,17% | - |
| 29.07.2026 | 60,80 | 61,20 | 58,70 | 60,00 | 0,17% | - |
| 28.07.2026 | 60,20 | 61,20 | 59,10 | 59,90 | -0,17% | 1,00 |
| 27.07.2026 | 57,10 | 60,10 | 57,10 | 60,00 | 4,35% | - |
| 24.07.2026 | 57,70 | 58,20 | 57,30 | 57,50 | -0,52% | 30,00 |
| 23.07.2026 | 58,00 | 58,40 | 57,00 | 57,80 | -0,52% | - |
| 22.07.2026 | 57,40 | 58,80 | 56,60 | 58,10 | 1,57% | - |
| 21.07.2026 | 57,80 | 58,30 | 56,70 | 57,20 | 0,70% | - |
| 20.07.2026 | 56,10 | 57,00 | 55,90 | 56,80 | 0,53% | - |
| 17.07.2026 | 56,30 | 56,90 | 55,10 | 56,50 | -0,53% | - |
| 16.07.2026 | 56,80 | 57,30 | 55,50 | 56,80 | 1,25% | - |
| 15.07.2026 | 57,00 | 57,50 | 55,70 | 56,10 | -2,09% | - |
| 14.07.2026 | 56,80 | 57,50 | 55,80 | 57,30 | 0,70% | - |
| 13.07.2026 | 57,90 | 58,00 | 56,50 | 56,90 | -2,07% | 9,00 |
| 10.07.2026 | 57,50 | 58,70 | 56,90 | 58,10 | 1,22% | - |
| 09.07.2026 | 55,70 | 57,70 | 55,30 | 57,40 | 3,42% | - |
| 08.07.2026 | 57,90 | 57,90 | 55,50 | 55,50 | -4,15% | - |
| 07.07.2026 | 58,80 | 59,30 | 56,70 | 57,90 | -1,19% | 9,00 |
| 06.07.2026 | 56,10 | 58,70 | 56,10 | 58,60 | 4,64% | 50,00 |
| 03.07.2026 | 56,20 | 56,20 | 56,00 | 56,00 | 0,54% | - |
| 02.07.2026 | 55,00 | 56,60 | 54,20 | 55,70 | 0,18% | - |
| 01.07.2026 | 56,10 | 59,80 | 54,80 | 55,60 | -0,36% | - |
| 30.06.2026 | 54,50 | 55,90 | 53,60 | 55,80 | 3,53% | 100,00 |
| 29.06.2026 | 55,30 | 56,20 | 53,80 | 53,90 | -3,41% | - |
| 26.06.2026 | 55,30 | 55,90 | 54,10 | 55,80 | 0,90% | - |
| 25.06.2026 | 54,20 | 56,50 | 54,10 | 55,30 | 1,65% | - |
| 24.06.2026 | 53,60 | 54,80 | 53,20 | 54,40 | 2,45% | - |
| 23.06.2026 | 53,50 | 53,50 | 52,20 | 53,10 | -0,38% | - |
| 22.06.2026 | 52,70 | 53,80 | 52,70 | 53,30 | 0,76% | - |
| 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% | - |