50,700€
2,42%
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 | 52,20 | 52,50 | 51,00 | 51,40 | 3,84% | - |
| 14.10.2025 | 48,90 | 49,50 | 48,60 | 49,50 | 2,91% | 220,00 |
| 13.10.2025 | 47,90 | 49,70 | 47,90 | 48,10 | -2,24% | 6,00 |
| 10.10.2025 | 49,00 | 49,20 | 49,00 | 49,20 | -0,61% | - |
| 09.10.2025 | 49,30 | 49,50 | 49,30 | 49,50 | -2,17% | - |
| 08.10.2025 | 48,90 | 50,60 | 48,80 | 50,60 | 2,22% | 75,00 |
| 07.10.2025 | 49,90 | 51,20 | 49,50 | 49,50 | -0,40% | 1.040,00 |
| 06.10.2025 | 49,90 | 49,90 | 48,20 | 49,70 | 3,11% | 20,00 |
| 03.10.2025 | 47,80 | 48,20 | 47,80 | 48,20 | -4,37% | 50,00 |
| 02.10.2025 | 50,80 | 51,20 | 50,40 | 50,40 | -0,79% | - |
| 01.10.2025 | 50,40 | 50,80 | 50,40 | 50,80 | 0,79% | - |
| 30.09.2025 | 49,10 | 51,20 | 49,10 | 50,40 | -1,95% | 3,00 |
| 29.09.2025 | 51,00 | 51,40 | 51,00 | 51,40 | 1,98% | - |
| 26.09.2025 | 50,60 | 50,60 | 50,40 | 50,40 | -1,18% | - |
| 25.09.2025 | 50,60 | 51,00 | 50,40 | 51,00 | -0,39% | 100,00 |
| 24.09.2025 | 50,80 | 51,20 | 50,80 | 51,20 | 0,79% | - |
| 23.09.2025 | 50,20 | 50,80 | 50,20 | 50,80 | 3,67% | 8,00 |
| 22.09.2025 | 48,20 | 49,00 | 48,20 | 49,00 | 1,87% | - |
| 19.09.2025 | 47,80 | 48,10 | 47,50 | 48,10 | 0,84% | 400,00 |
| 18.09.2025 | 47,40 | 47,70 | 47,30 | 47,70 | 1,92% | - |
| 17.09.2025 | 47,40 | 47,40 | 46,80 | 46,80 | -1,68% | 4,00 |
| 16.09.2025 | 47,50 | 47,60 | 47,50 | 47,60 | -2,46% | - |
| 15.09.2025 | 48,10 | 48,80 | 47,70 | 48,80 | -0,81% | 36,00 |
| 12.09.2025 | 49,20 | 49,20 | 49,10 | 49,20 | -4,47% | - |
| 11.09.2025 | 50,75 | 51,70 | 49,20 | 51,50 | 0,98% | - |
| 10.09.2025 | 50,60 | 51,00 | 50,60 | 51,00 | -1,16% | 50,00 |
| 08.09.2025 | 52,10 | 52,90 | 51,40 | 51,60 | 0,00% | 4,00 |
| 05.09.2025 | 49,70 | 51,60 | 49,70 | 51,60 | 7,72% | 200,00 |
| 04.09.2025 | 48,10 | 48,20 | 47,90 | 47,90 | -3,43% | - |
| 03.09.2025 | 48,60 | 49,60 | 48,50 | 49,60 | 5,31% | 200,00 |
| 02.09.2025 | 47,30 | 47,30 | 47,10 | 47,10 | -0,42% | - |
| 01.09.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,00% | - |
| 29.08.2025 | 47,60 | 47,60 | 47,30 | 47,30 | 0,64% | - |
| 28.08.2025 | 47,30 | 47,30 | 47,00 | 47,00 | -1,05% | - |
| 27.08.2025 | 47,60 | 49,10 | 47,50 | 47,50 | 0,85% | 30,00 |
| 26.08.2025 | 47,30 | 47,30 | 47,10 | 47,10 | -4,66% | - |
| 25.08.2025 | 47,70 | 49,40 | 47,70 | 49,40 | 2,49% | 1.031,00 |
| 22.08.2025 | 47,70 | 48,20 | 47,70 | 48,20 | 2,55% | - |
| 21.08.2025 | 46,90 | 47,00 | 46,80 | 47,00 | -0,21% | 50,00 |
| 20.08.2025 | 46,90 | 48,70 | 46,40 | 47,10 | -3,09% | 20,00 |
| 19.08.2025 | 48,70 | 48,70 | 47,40 | 48,60 | -2,61% | 10,00 |
| 18.08.2025 | 48,30 | 49,90 | 48,00 | 49,90 | -0,60% | 50,00 |
| 15.08.2025 | 50,80 | 50,80 | 50,20 | 50,20 | 2,24% | 11,00 |
| 14.08.2025 | 49,30 | 50,60 | 49,10 | 49,10 | -0,61% | 120,00 |
| 13.08.2025 | 49,40 | 49,40 | 49,30 | 49,40 | 0,20% | 150,00 |
| 12.08.2025 | 49,00 | 49,30 | 49,00 | 49,30 | -2,95% | - |
| 11.08.2025 | 47,70 | 50,80 | 46,50 | 50,80 | 3,46% | 99,00 |
| 08.08.2025 | 48,90 | 49,10 | 48,90 | 49,10 | 1,45% | - |
| 07.08.2025 | 48,10 | 48,40 | 48,10 | 48,40 | -5,10% | - |
| 06.08.2025 | 48,80 | 51,00 | 48,80 | 51,00 | -0,39% | - |
| 05.08.2025 | 49,40 | 51,20 | 49,30 | 51,20 | 1,99% | - |
| 04.08.2025 | 48,40 | 50,20 | 48,40 | 50,20 | 1,62% | 65,00 |
| 01.08.2025 | 48,10 | 49,70 | 48,10 | 49,40 | -1,98% | 90,00 |
| 31.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 19,15% | 154,00 |
| 30.07.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 3,42% | 100,00 |
| 29.07.2025 | 41,80 | 41,80 | 40,30 | 40,90 | 2,51% | 216,00 |
| 28.07.2025 | 40,20 | 40,30 | 39,90 | 39,90 | -2,21% | - |
| 25.07.2025 | 39,90 | 40,80 | 39,90 | 40,80 | -2,39% | 311,00 |
| 24.07.2025 | 41,40 | 41,80 | 41,00 | 41,80 | 0,00% | 475,00 |
| 23.07.2025 | 41,00 | 41,80 | 40,80 | 41,80 | -0,71% | 80,00 |
| 22.07.2025 | 41,10 | 42,10 | 40,80 | 42,10 | 3,69% | - |
| 21.07.2025 | 41,80 | 41,80 | 40,60 | 40,60 | -4,25% | 315,00 |
| 18.07.2025 | 43,30 | 43,30 | 42,40 | 42,40 | -5,36% | 61,00 |
| 17.07.2025 | 43,00 | 44,80 | 43,00 | 44,80 | -1,32% | 145,00 |
| 16.07.2025 | 45,00 | 45,40 | 45,00 | 45,40 | -1,52% | - |
| 15.07.2025 | 44,50 | 46,90 | 44,10 | 46,10 | 2,22% | 324,00 |
| 14.07.2025 | 45,50 | 45,60 | 44,70 | 45,10 | 0,89% | 22,00 |
| 11.07.2025 | 46,10 | 46,10 | 44,70 | 44,70 | -4,89% | - |
| 10.07.2025 | 45,20 | 47,00 | 44,00 | 47,00 | -8,56% | 193,00 |
| 09.07.2025 | 49,50 | 51,80 | 49,30 | 51,40 | -0,77% | 268,00 |
| 08.07.2025 | 50,20 | 52,80 | 50,20 | 51,80 | -1,52% | 360,00 |
| 07.07.2025 | 50,80 | 52,60 | 50,80 | 52,60 | 3,95% | 40,00 |
| 04.07.2025 | 51,20 | 51,20 | 50,60 | 50,60 | 0,40% | - |
| 03.07.2025 | 49,20 | 50,40 | 49,20 | 50,40 | 2,86% | - |
| 02.07.2025 | 49,50 | 51,20 | 49,00 | 49,00 | -2,78% | 247,00 |
| 01.07.2025 | 47,50 | 50,40 | 47,50 | 50,40 | 3,92% | 31,00 |
| 30.06.2025 | 46,60 | 48,50 | 46,30 | 48,50 | 8,74% | 50,00 |
| 27.06.2025 | 45,20 | 45,20 | 44,60 | 44,60 | -1,11% | - |
| 26.06.2025 | 44,50 | 45,10 | 44,40 | 45,10 | 0,89% | 100,00 |
| 25.06.2025 | 46,80 | 46,80 | 44,70 | 44,70 | -2,19% | 10,00 |
| 24.06.2025 | 45,40 | 45,70 | 45,40 | 45,70 | 1,11% | - |
| 23.06.2025 | 44,30 | 45,40 | 44,30 | 45,20 | -1,09% | 360,00 |
| 20.06.2025 | 45,80 | 47,40 | 45,70 | 45,70 | 0,00% | 50,00 |
| 19.06.2025 | 45,30 | 47,30 | 45,20 | 45,70 | 1,78% | 279,00 |
| 18.06.2025 | 43,60 | 46,40 | 43,60 | 44,90 | 5,15% | 20,00 |
| 17.06.2025 | 43,10 | 43,10 | 42,70 | 42,70 | 0,95% | - |
| 16.06.2025 | 41,10 | 42,30 | 41,10 | 42,30 | -2,08% | - |
| 13.06.2025 | 42,20 | 43,20 | 41,90 | 43,20 | 6,67% | 90,00 |
| 12.06.2025 | 40,70 | 42,10 | 40,50 | 40,50 | -0,74% | 35,00 |
| 11.06.2025 | 40,70 | 40,80 | 40,70 | 40,80 | -1,69% | - |
| 10.06.2025 | 41,60 | 41,60 | 41,50 | 41,50 | 1,72% | - |
| 09.06.2025 | 40,00 | 40,80 | 39,90 | 40,80 | -1,21% | 100,00 |
| 06.06.2025 | 41,50 | 42,90 | 41,30 | 41,30 | 0,73% | 5,00 |
| 05.06.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 0,99% | - |
| 04.06.2025 | 39,90 | 40,60 | 39,90 | 40,60 | 1,50% | - |
| 03.06.2025 | 39,40 | 41,40 | 39,30 | 40,00 | 0,00% | 201,00 |
| 02.06.2025 | 40,30 | 40,30 | 39,50 | 40,00 | -1,23% | 580,00 |
| 30.05.2025 | 40,60 | 40,70 | 40,50 | 40,50 | -1,22% | - |
| 29.05.2025 | 41,10 | 41,40 | 41,00 | 41,00 | -2,15% | 115,00 |
| 28.05.2025 | 42,20 | 42,20 | 41,90 | 41,90 | 1,45% | - |