62,800€
-1,26%
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 | 63,80 | 63,80 | 63,60 | 63,60 | 0,00% | 25,00 |
| 27.08.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 0,00% | - |
| 26.08.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -1,55% | 5,00 |
| 25.08.2026 | 64,40 | 64,60 | 64,20 | 64,60 | 1,57% | - |
| 24.08.2026 | 63,80 | 63,80 | 63,60 | 63,60 | -0,62% | - |
| 21.08.2026 | 63,60 | 64,00 | 63,60 | 64,00 | -1,54% | - |
| 20.08.2026 | 65,40 | 65,40 | 65,00 | 65,00 | -1,81% | - |
| 19.08.2026 | 65,40 | 66,20 | 65,40 | 66,20 | 1,22% | - |
| 18.08.2026 | 67,00 | 67,00 | 65,40 | 65,40 | 1,24% | - |
| 17.08.2026 | 63,80 | 64,60 | 63,80 | 64,60 | 0,00% | - |
| 14.08.2026 | 63,60 | 64,60 | 63,60 | 64,60 | 1,89% | - |
| 13.08.2026 | 63,00 | 63,40 | 63,00 | 63,40 | 2,59% | - |
| 12.08.2026 | 60,80 | 61,80 | 60,80 | 61,80 | -6,08% | - |
| 11.08.2026 | 62,80 | 65,80 | 62,80 | 65,80 | 0,92% | 86,00 |
| 10.08.2026 | 62,00 | 68,20 | 62,00 | 65,20 | 5,16% | 123,00 |
| 07.08.2026 | 61,20 | 62,00 | 61,20 | 62,00 | 0,32% | - |
| 06.08.2026 | 62,00 | 62,00 | 61,80 | 61,80 | 1,64% | - |
| 05.08.2026 | 60,20 | 62,40 | 60,00 | 60,80 | 0,00% | 50,00 |
| 04.08.2026 | 60,60 | 63,00 | 60,60 | 60,80 | 1,67% | 400,00 |
| 03.08.2026 | 58,60 | 61,80 | 56,60 | 59,80 | 2,75% | 10,00 |
| 31.07.2026 | 58,40 | 59,00 | 56,40 | 58,20 | -0,34% | 16,00 |
| 30.07.2026 | 58,20 | 60,20 | 58,20 | 58,40 | -1,35% | 50,00 |
| 29.07.2026 | 59,40 | 59,60 | 59,20 | 59,20 | 0,00% | - |
| 28.07.2026 | 58,80 | 59,20 | 58,80 | 59,20 | 2,78% | - |
| 27.07.2026 | 56,60 | 57,60 | 56,60 | 57,60 | -1,37% | - |
| 24.07.2026 | 56,60 | 58,40 | 56,60 | 58,40 | 4,29% | 5,00 |
| 23.07.2026 | 57,00 | 57,00 | 56,00 | 56,00 | -0,71% | - |
| 22.07.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 21.07.2026 | 57,00 | 57,00 | 56,60 | 56,60 | 1,80% | - |
| 20.07.2026 | 55,00 | 55,60 | 55,00 | 55,60 | 2,21% | - |
| 17.07.2026 | 55,00 | 55,00 | 54,40 | 54,40 | -3,55% | - |
| 16.07.2026 | 55,60 | 56,40 | 55,20 | 56,40 | -1,05% | 37,00 |
| 15.07.2026 | 55,80 | 57,00 | 55,80 | 57,00 | 2,52% | 1,00 |
| 14.07.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,71% | - |
| 13.07.2026 | 56,80 | 56,80 | 56,00 | 56,00 | -1,75% | - |
| 10.07.2026 | 56,40 | 57,00 | 56,40 | 57,00 | 4,01% | - |
| 09.07.2026 | 54,60 | 54,80 | 54,60 | 54,80 | -0,72% | - |
| 08.07.2026 | 56,60 | 56,60 | 55,20 | 55,20 | -3,50% | - |
| 07.07.2026 | 58,20 | 58,20 | 57,20 | 57,20 | -0,35% | - |
| 06.07.2026 | 55,40 | 57,40 | 55,40 | 57,40 | 3,24% | 140,00 |
| 03.07.2026 | 55,20 | 55,60 | 55,20 | 55,60 | 2,21% | - |
| 02.07.2026 | 54,60 | 54,60 | 54,40 | 54,40 | 4,62% | - |
| 01.07.2026 | 54,80 | 55,00 | 52,00 | 52,00 | -8,13% | - |
| 30.06.2026 | 53,60 | 56,60 | 52,60 | 56,60 | 3,66% | 2,00 |
| 29.06.2026 | 55,20 | 55,20 | 54,20 | 54,60 | 1,87% | 40,00 |
| 26.06.2026 | 54,40 | 54,40 | 53,60 | 53,60 | -0,74% | - |
| 25.06.2026 | 53,40 | 54,00 | 53,40 | 54,00 | 1,50% | - |
| 24.06.2026 | 52,80 | 53,40 | 52,80 | 53,20 | 3,91% | - |
| 23.06.2026 | 52,20 | 52,20 | 51,20 | 51,20 | -2,66% | - |
| 22.06.2026 | 52,00 | 52,60 | 52,00 | 52,60 | 0,00% | 50,00 |
| 19.06.2026 | 52,00 | 52,60 | 52,00 | 52,60 | -1,50% | - |
| 18.06.2026 | 52,60 | 53,40 | 52,60 | 53,40 | 3,09% | - |
| 17.06.2026 | 50,80 | 51,80 | 50,80 | 51,80 | -0,77% | - |
| 16.06.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 1,56% | - |
| 15.06.2026 | 50,80 | 51,40 | 50,80 | 51,40 | 4,05% | - |
| 12.06.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 4,88% | 5,00 |
| 11.06.2026 | 46,00 | 48,10 | 45,80 | 47,10 | -2,08% | 110,00 |
| 10.06.2026 | 47,80 | 48,10 | 47,10 | 48,10 | 0,00% | 5,00 |
| 09.06.2026 | 48,10 | 48,50 | 48,10 | 48,10 | -0,41% | 25,00 |
| 08.06.2026 | 49,40 | 49,50 | 48,30 | 48,30 | 1,68% | 325,00 |
| 05.06.2026 | 48,40 | 48,40 | 47,50 | 47,50 | 1,50% | 40,00 |
| 04.06.2026 | 46,80 | 46,90 | 46,80 | 46,80 | -0,43% | - |
| 03.06.2026 | 48,40 | 48,40 | 47,00 | 47,00 | -3,09% | - |
| 02.06.2026 | 47,90 | 48,50 | 47,90 | 48,50 | 0,21% | - |
| 01.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -2,22% | - |
| 29.05.2026 | 49,30 | 49,50 | 49,00 | 49,50 | -2,94% | 30,00 |
| 28.05.2026 | 49,20 | 51,00 | 48,90 | 51,00 | 3,87% | 200,00 |
| 27.05.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -1,41% | - |
| 26.05.2026 | 51,00 | 51,00 | 49,10 | 49,80 | 1,43% | 300,00 |
| 25.05.2026 | 49,10 | 49,20 | 49,10 | 49,10 | 2,29% | - |
| 22.05.2026 | 48,10 | 48,10 | 48,00 | 48,00 | 2,35% | - |
| 21.05.2026 | 47,80 | 47,90 | 46,90 | 46,90 | 0,00% | - |
| 20.05.2026 | 46,10 | 46,90 | 46,10 | 46,90 | 0,43% | - |
| 19.05.2026 | 48,00 | 48,20 | 46,70 | 46,70 | -3,11% | - |
| 18.05.2026 | 47,30 | 48,20 | 47,30 | 48,20 | 0,63% | - |
| 15.05.2026 | 48,70 | 49,50 | 47,90 | 47,90 | -2,44% | 1.000,00 |
| 14.05.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -1,01% | - |
| 13.05.2026 | 50,20 | 50,40 | 49,60 | 49,60 | 0,20% | - |
| 12.05.2026 | 50,40 | 50,60 | 49,50 | 49,50 | -2,94% | 35,00 |
| 11.05.2026 | 50,40 | 51,00 | 50,20 | 51,00 | -4,49% | 76,00 |
| 08.05.2026 | 57,00 | 57,00 | 53,40 | 53,40 | -9,18% | - |
| 07.05.2026 | 57,60 | 58,80 | 57,00 | 58,80 | 7,69% | 35,00 |
| 06.05.2026 | 53,60 | 54,60 | 53,00 | 54,60 | 1,11% | - |
| 05.05.2026 | 53,60 | 54,00 | 53,60 | 54,00 | 3,05% | - |
| 04.05.2026 | 52,60 | 52,60 | 52,40 | 52,40 | 0,77% | - |
| 30.04.2026 | 51,00 | 52,00 | 51,00 | 52,00 | -1,14% | - |
| 29.04.2026 | 53,20 | 53,20 | 52,60 | 52,60 | 0,00% | 35,00 |
| 28.04.2026 | 53,20 | 53,20 | 52,60 | 52,60 | 0,00% | - |
| 27.04.2026 | 52,60 | 52,60 | 52,40 | 52,60 | -0,38% | - |
| 24.04.2026 | 53,00 | 53,00 | 52,80 | 52,80 | -2,58% | - |
| 23.04.2026 | 53,80 | 54,20 | 53,80 | 54,20 | -2,87% | - |
| 22.04.2026 | 55,40 | 55,80 | 55,40 | 55,80 | -2,79% | - |
| 21.04.2026 | 57,00 | 57,40 | 57,00 | 57,40 | 2,14% | - |
| 20.04.2026 | 56,60 | 56,60 | 56,20 | 56,20 | -3,44% | - |
| 17.04.2026 | 55,60 | 58,20 | 55,60 | 58,20 | 2,46% | 171,00 |
| 16.04.2026 | 56,60 | 56,80 | 56,60 | 56,80 | -2,74% | 10,00 |
| 15.04.2026 | 60,20 | 60,20 | 58,40 | 58,40 | -4,26% | 17,00 |
| 14.04.2026 | 60,20 | 61,00 | 58,40 | 61,00 | 2,01% | 27,00 |
| 13.04.2026 | 59,00 | 60,20 | 58,40 | 59,80 | 2,40% | 817,00 |
| 10.04.2026 | 56,80 | 58,40 | 56,80 | 58,40 | 3,18% | 77,00 |