42,800€
-2,84%
Echtzeit-Aktienkurs Embraer SA
Bid:
Ask:
Aktienkurse zur Embraer SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,05 | 45,00 | 42,30 | 42,80 | -2,84% | 2.580,00 |
| 08.05.2025 | 41,70 | 44,55 | 41,20 | 44,05 | 5,76% | 3.935,00 |
| 07.05.2025 | 41,00 | 41,80 | 40,60 | 41,65 | 2,08% | 89,00 |
| 06.05.2025 | 42,10 | 43,30 | 38,60 | 40,80 | -0,73% | 5.076,00 |
| 05.05.2025 | 40,90 | 42,45 | 40,60 | 41,10 | -0,60% | 5.281,00 |
| 02.05.2025 | 40,55 | 41,90 | 40,45 | 41,35 | 2,10% | 969,00 |
| 30.04.2025 | 40,00 | 40,80 | 39,25 | 40,50 | 1,25% | 966,00 |
| 29.04.2025 | 40,20 | 40,30 | 39,40 | 40,00 | 0,63% | 1.851,00 |
| 28.04.2025 | 39,20 | 40,40 | 39,20 | 39,75 | 1,02% | 3.064,00 |
| 25.04.2025 | 39,30 | 39,55 | 38,40 | 39,35 | 0,38% | 678,00 |
| 24.04.2025 | 38,80 | 39,65 | 38,65 | 39,20 | 0,51% | 748,00 |
| 23.04.2025 | 37,95 | 39,50 | 37,90 | 39,00 | 4,14% | 873,00 |
| 22.04.2025 | 36,10 | 37,95 | 36,10 | 37,45 | -2,22% | 186,00 |
| 17.04.2025 | 37,75 | 38,70 | 37,00 | 38,30 | 2,27% | 1.243,00 |
| 16.04.2025 | 38,65 | 39,65 | 37,15 | 37,45 | -4,34% | 1.430,00 |
| 15.04.2025 | 37,90 | 39,70 | 37,70 | 39,15 | 3,16% | 2.130,00 |
| 14.04.2025 | 36,45 | 38,40 | 36,00 | 37,95 | 4,40% | 1.305,00 |
| 11.04.2025 | 36,85 | 37,00 | 35,70 | 36,35 | -0,82% | 471,00 |
| 10.04.2025 | 42,00 | 42,50 | 36,20 | 36,65 | -7,22% | 1.831,00 |
| 09.04.2025 | 35,70 | 39,65 | 35,10 | 39,50 | 6,90% | 3.108,00 |
| 08.04.2025 | 37,60 | 39,25 | 36,65 | 36,95 | -0,81% | 2.839,00 |
| 07.04.2025 | 36,80 | 38,60 | 33,00 | 37,25 | -1,97% | 5.749,00 |
| 04.04.2025 | 40,60 | 41,00 | 37,40 | 38,00 | -7,09% | 8.975,00 |
| 03.04.2025 | 39,70 | 43,70 | 39,20 | 40,90 | -3,31% | 2.557,00 |
| 02.04.2025 | 43,00 | 43,40 | 41,90 | 42,30 | -1,40% | 475,00 |
| 01.04.2025 | 42,60 | 43,20 | 41,40 | 42,90 | 0,23% | 774,00 |
| 31.03.2025 | 42,70 | 43,00 | 41,10 | 42,80 | 0,71% | 3.185,00 |
| 28.03.2025 | 43,60 | 44,40 | 42,50 | 42,50 | -2,30% | 968,00 |
| 27.03.2025 | 45,10 | 45,30 | 43,20 | 43,50 | -3,55% | 3.780,00 |
| 26.03.2025 | 45,40 | 45,80 | 44,40 | 45,10 | -0,66% | 2.697,00 |
| 25.03.2025 | 45,90 | 46,70 | 45,20 | 45,40 | -0,87% | 1.702,00 |
| 24.03.2025 | 48,80 | 49,85 | 45,20 | 45,80 | -5,57% | 2.979,00 |
| 21.03.2025 | 48,40 | 49,20 | 47,40 | 48,50 | 0,21% | 1.264,00 |
| 20.03.2025 | 52,50 | 53,00 | 46,80 | 48,40 | -6,47% | 7.921,00 |
| 19.03.2025 | 50,15 | 52,25 | 50,00 | 51,75 | 2,99% | 3.077,00 |
| 18.03.2025 | 49,85 | 52,00 | 49,40 | 50,25 | 0,70% | 2.405,00 |
| 17.03.2025 | 47,60 | 51,00 | 47,20 | 49,90 | 3,74% | 12.384,00 |
| 14.03.2025 | 46,90 | 49,10 | 46,60 | 48,10 | 2,12% | 928,00 |
| 13.03.2025 | 46,40 | 47,40 | 45,90 | 47,10 | 1,51% | 452,00 |
| 12.03.2025 | 46,20 | 47,40 | 45,40 | 46,40 | 0,43% | 1.010,00 |
| 11.03.2025 | 47,80 | 47,80 | 45,60 | 46,20 | -2,53% | 14.651,00 |
| 10.03.2025 | 47,70 | 48,00 | 46,60 | 47,40 | 0,64% | 3.907,00 |
| 07.03.2025 | 47,90 | 48,40 | 46,40 | 47,10 | -2,08% | 2.210,00 |
| 06.03.2025 | 48,90 | 49,60 | 47,70 | 48,10 | -1,64% | 1.942,00 |
| 05.03.2025 | 47,60 | 49,20 | 46,10 | 48,90 | 3,82% | 3.005,00 |
| 04.03.2025 | 48,00 | 48,20 | 45,60 | 47,10 | -1,26% | 3.164,00 |
| 03.03.2025 | 46,00 | 49,60 | 45,60 | 47,70 | 4,15% | 4.731,00 |
| 28.02.2025 | 45,70 | 46,20 | 44,40 | 45,80 | 0,22% | 2.305,00 |
| 27.02.2025 | 41,10 | 46,50 | 40,80 | 45,70 | 12,01% | 3.618,00 |
| 26.02.2025 | 40,30 | 41,30 | 40,20 | 40,80 | 1,49% | 704,00 |
| 25.02.2025 | 39,60 | 41,70 | 39,40 | 40,20 | 1,01% | 1.351,00 |
| 24.02.2025 | 39,40 | 41,00 | 38,40 | 39,80 | 1,02% | 2.259,00 |
| 21.02.2025 | 41,10 | 41,90 | 39,20 | 39,40 | -3,90% | 2.747,00 |
| 20.02.2025 | 40,90 | 41,40 | 40,60 | 41,00 | 0,00% | 1.002,00 |
| 19.02.2025 | 40,70 | 41,20 | 40,20 | 41,00 | 0,24% | 1.094,00 |
| 18.02.2025 | 40,40 | 41,20 | 40,20 | 40,90 | 1,24% | 805,00 |
| 17.02.2025 | 40,40 | 40,60 | 40,20 | 40,40 | 0,50% | 623,00 |
| 14.02.2025 | 40,30 | 40,80 | 40,00 | 40,20 | 0,00% | 1.609,00 |
| 13.02.2025 | 39,70 | 40,90 | 39,40 | 40,20 | 0,75% | 961,00 |
| 12.02.2025 | 40,40 | 40,60 | 38,40 | 39,90 | -0,75% | 1.547,00 |
| 11.02.2025 | 40,70 | 41,10 | 40,00 | 40,20 | -1,71% | 561,00 |
| 10.02.2025 | 41,70 | 42,20 | 40,80 | 40,90 | -1,68% | 1.047,00 |
| 07.02.2025 | 43,20 | 44,20 | 41,40 | 41,60 | -3,03% | 1.248,00 |
| 06.02.2025 | 44,40 | 45,20 | 42,10 | 42,90 | -2,50% | 4.500,00 |
| 05.02.2025 | 38,40 | 44,40 | 38,20 | 44,00 | 14,58% | 3.899,00 |
| 04.02.2025 | 39,60 | 39,80 | 38,30 | 38,40 | -3,03% | 341,00 |
| 03.02.2025 | 39,40 | 39,80 | 38,40 | 39,60 | 0,00% | 901,00 |
| 31.01.2025 | 39,50 | 40,40 | 39,20 | 39,60 | 0,76% | 1.162,00 |
| 30.01.2025 | 38,80 | 39,60 | 38,40 | 39,30 | 1,29% | 1.266,00 |
| 29.01.2025 | 38,70 | 39,50 | 38,60 | 38,80 | 0,26% | 903,00 |
| 28.01.2025 | 38,60 | 39,10 | 38,40 | 38,70 | 0,78% | 827,00 |
| 27.01.2025 | 39,10 | 39,50 | 38,00 | 38,40 | -2,04% | 1.086,00 |
| 24.01.2025 | 39,70 | 40,50 | 39,00 | 39,20 | -1,51% | 407,00 |
| 23.01.2025 | 39,60 | 40,30 | 39,40 | 39,80 | 0,51% | 536,00 |
| 22.01.2025 | 40,00 | 40,40 | 39,30 | 39,60 | -0,50% | 1.042,00 |
| 21.01.2025 | 38,50 | 40,00 | 38,40 | 39,80 | 3,65% | 1.366,00 |
| 20.01.2025 | 38,40 | 38,80 | 38,20 | 38,40 | 0,26% | 1.215,00 |
| 17.01.2025 | 38,60 | 39,10 | 38,10 | 38,30 | -0,26% | 1.652,00 |
| 16.01.2025 | 37,60 | 38,80 | 37,40 | 38,40 | 2,67% | 2.146,00 |
| 15.01.2025 | 36,60 | 37,70 | 36,50 | 37,40 | 2,19% | 124,00 |
| 14.01.2025 | 36,40 | 37,00 | 35,90 | 36,60 | 0,55% | 525,00 |
| 13.01.2025 | 36,70 | 37,40 | 36,20 | 36,40 | -0,55% | 1.476,00 |
| 10.01.2025 | 36,60 | 36,80 | 36,00 | 36,60 | 0,55% | 251,00 |
| 09.01.2025 | 36,40 | 36,60 | 36,20 | 36,40 | 0,00% | 269,00 |
| 08.01.2025 | 36,80 | 37,10 | 36,40 | 36,40 | -1,09% | 527,00 |
| 07.01.2025 | 35,80 | 37,20 | 35,80 | 36,80 | 2,79% | 811,00 |
| 06.01.2025 | 36,00 | 36,40 | 35,40 | 35,80 | -0,56% | 161,00 |
| 03.01.2025 | 36,90 | 37,00 | 35,80 | 36,00 | -2,70% | 348,00 |
| 02.01.2025 | 34,90 | 37,00 | 34,60 | 37,00 | 7,25% | 1.651,00 |
| 30.12.2024 | 34,90 | 37,40 | 34,40 | 34,50 | -1,43% | 1.486,00 |
| 27.12.2024 | 34,90 | 35,40 | 34,50 | 35,00 | 1,16% | 874,00 |
| 23.12.2024 | 34,70 | 34,80 | 34,00 | 34,60 | -0,57% | 318,00 |
| 20.12.2024 | 35,20 | 35,50 | 34,20 | 34,80 | -1,14% | 551,00 |
| 19.12.2024 | 33,80 | 35,40 | 33,20 | 35,20 | 3,53% | 1.817,00 |
| 18.12.2024 | 35,40 | 35,60 | 33,70 | 34,00 | -3,95% | 936,00 |
| 17.12.2024 | 34,60 | 35,80 | 34,30 | 35,40 | 2,02% | 1.523,00 |
| 16.12.2024 | 34,80 | 35,40 | 34,40 | 34,70 | -0,29% | 1.494,00 |
| 13.12.2024 | 35,10 | 35,50 | 34,60 | 34,80 | -1,14% | 332,00 |
| 12.12.2024 | 36,20 | 36,70 | 35,00 | 35,20 | -2,76% | 304,00 |
| 11.12.2024 | 35,20 | 36,80 | 35,20 | 36,20 | 2,84% | 635,00 |