50,050€
-1,86%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,20 | 50,45 | 48,65 | 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 |
| 09.04.2026 | 56,60 | 57,80 | 56,60 | 56,60 | 0,71% | 20,00 |
| 08.04.2026 | 56,40 | 57,40 | 56,20 | 56,20 | 4,85% | 130,00 |
| 07.04.2026 | 56,00 | 56,00 | 53,60 | 53,60 | 4,69% | 70,00 |
| 02.04.2026 | 52,80 | 52,80 | 51,20 | 51,20 | 0,79% | - |
| 01.04.2026 | 51,00 | 51,00 | 50,80 | 50,80 | 4,74% | - |
| 31.03.2026 | 48,10 | 48,50 | 48,10 | 48,50 | 2,11% | - |
| 30.03.2026 | 47,50 | 47,70 | 47,50 | 47,50 | -3,85% | - |
| 27.03.2026 | 48,60 | 49,40 | 48,30 | 49,40 | -0,40% | 300,00 |
| 26.03.2026 | 50,00 | 50,00 | 49,60 | 49,60 | -3,13% | - |
| 25.03.2026 | 50,00 | 51,20 | 49,80 | 51,20 | 4,49% | 100,00 |
| 24.03.2026 | 50,00 | 50,00 | 49,00 | 49,00 | -2,00% | - |
| 23.03.2026 | 46,10 | 50,00 | 46,00 | 50,00 | 4,82% | 1.300,00 |
| 20.03.2026 | 49,40 | 50,00 | 47,60 | 47,70 | -3,25% | 580,00 |
| 19.03.2026 | 50,00 | 50,00 | 49,30 | 49,30 | -2,57% | - |
| 18.03.2026 | 50,20 | 50,60 | 50,20 | 50,60 | 0,00% | - |
| 17.03.2026 | 49,80 | 52,20 | 49,80 | 50,60 | -0,78% | 30,00 |
| 16.03.2026 | 48,10 | 51,00 | 48,10 | 51,00 | 2,82% | - |
| 13.03.2026 | 48,60 | 50,00 | 48,60 | 49,60 | -5,70% | 110,00 |
| 12.03.2026 | 55,00 | 57,40 | 52,60 | 52,60 | -6,74% | 4,00 |
| 11.03.2026 | 55,60 | 56,40 | 55,60 | 56,40 | 1,81% | - |
| 10.03.2026 | 54,80 | 55,40 | 54,80 | 55,40 | 6,54% | 100,00 |
| 09.03.2026 | 50,40 | 52,00 | 50,40 | 52,00 | -1,89% | - |
| 06.03.2026 | 56,80 | 59,40 | 53,00 | 53,00 | -8,62% | 49,00 |
| 05.03.2026 | 61,80 | 61,80 | 58,00 | 58,00 | -3,97% | 10,00 |
| 04.03.2026 | 58,40 | 61,60 | 58,40 | 60,40 | 3,42% | 165,00 |
| 03.03.2026 | 60,00 | 60,00 | 58,40 | 58,40 | -0,34% | - |
| 02.03.2026 | 58,40 | 62,00 | 58,40 | 58,60 | -1,35% | 309,00 |
| 27.02.2026 | 60,60 | 63,00 | 59,20 | 59,40 | -0,67% | 266,00 |
| 26.02.2026 | 59,60 | 59,80 | 59,60 | 59,80 | -1,97% | - |
| 25.02.2026 | 60,80 | 61,00 | 60,80 | 61,00 | -2,87% | - |
| 24.02.2026 | 60,60 | 62,80 | 60,40 | 62,80 | 0,96% | 16,00 |
| 23.02.2026 | 61,40 | 62,20 | 61,00 | 62,20 | 2,98% | 3,00 |
| 20.02.2026 | 60,60 | 60,60 | 60,40 | 60,40 | 1,00% | 300,00 |
| 19.02.2026 | 60,00 | 62,20 | 59,80 | 59,80 | 0,67% | 40,00 |
| 18.02.2026 | 59,40 | 59,60 | 59,40 | 59,40 | 0,68% | - |
| 17.02.2026 | 59,40 | 59,40 | 58,80 | 59,00 | -1,34% | - |
| 16.02.2026 | 61,00 | 61,00 | 59,20 | 59,80 | 1,01% | 3,00 |
| 13.02.2026 | 59,40 | 59,40 | 59,20 | 59,20 | -1,00% | 100,00 |
| 12.02.2026 | 60,20 | 60,20 | 59,60 | 59,80 | 0,34% | - |
| 11.02.2026 | 59,80 | 59,80 | 59,60 | 59,60 | 0,00% | - |
| 10.02.2026 | 59,80 | 59,80 | 59,60 | 59,60 | -1,00% | - |
| 09.02.2026 | 59,40 | 60,20 | 58,80 | 60,20 | 3,79% | 90,00 |
| 06.02.2026 | 58,20 | 58,20 | 58,00 | 58,00 | -0,68% | 10,00 |
| 05.02.2026 | 58,40 | 58,40 | 58,20 | 58,40 | -2,34% | - |
| 04.02.2026 | 61,00 | 61,00 | 59,80 | 59,80 | -4,17% | - |
| 03.02.2026 | 61,20 | 62,40 | 61,20 | 62,40 | 1,30% | - |
| 02.02.2026 | 62,60 | 64,20 | 60,40 | 61,60 | 0,98% | 97,00 |
| 30.01.2026 | 61,20 | 61,20 | 61,00 | 61,00 | -4,69% | 9,00 |
| 29.01.2026 | 62,80 | 64,00 | 62,80 | 64,00 | -2,44% | 12,00 |
| 28.01.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -0,30% | - |
| 27.01.2026 | 64,00 | 65,80 | 64,00 | 65,80 | 0,61% | - |
| 26.01.2026 | 65,20 | 65,40 | 65,20 | 65,40 | 0,31% | - |
| 23.01.2026 | 65,00 | 65,20 | 65,00 | 65,20 | 1,24% | - |
| 22.01.2026 | 63,60 | 66,80 | 63,60 | 64,40 | 4,21% | 15,00 |
| 21.01.2026 | 61,60 | 61,80 | 61,60 | 61,80 | 0,32% | - |
| 20.01.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -2,22% | - |
| 19.01.2026 | 62,00 | 63,00 | 60,40 | 63,00 | 2,27% | 1.870,00 |
| 16.01.2026 | 62,60 | 62,60 | 61,60 | 61,60 | 0,65% | - |
| 15.01.2026 | 60,40 | 61,20 | 60,40 | 61,20 | -1,29% | - |
| 14.01.2026 | 61,00 | 62,00 | 60,60 | 62,00 | 0,00% | 70,00 |
| 13.01.2026 | 61,00 | 62,00 | 61,00 | 62,00 | 3,33% | 20,00 |
| 12.01.2026 | 59,60 | 60,00 | 59,20 | 60,00 | 2,74% | 70,00 |
| 09.01.2026 | 59,60 | 59,60 | 58,40 | 58,40 | -1,68% | - |
| 08.01.2026 | 61,00 | 61,00 | 58,60 | 59,40 | 3,48% | 20,00 |
| 07.01.2026 | 58,40 | 58,40 | 57,40 | 57,40 | 1,41% | - |