60,000€
1,35%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 58,90 | 59,60 | 58,80 | 59,00 | -1,34% | 368,00 |
| 05.02.2026 | 59,20 | 60,00 | 57,80 | 59,80 | 1,18% | 2.394,00 |
| 04.02.2026 | 62,00 | 62,30 | 58,20 | 59,10 | -7,22% | 2.761,00 |
| 03.02.2026 | 62,30 | 64,10 | 62,20 | 63,70 | 2,08% | 500,00 |
| 02.02.2026 | 61,50 | 63,40 | 61,20 | 62,40 | 0,65% | 257,00 |
| 30.01.2026 | 62,20 | 63,00 | 61,60 | 62,00 | -1,59% | 82,00 |
| 29.01.2026 | 63,70 | 64,80 | 62,30 | 63,00 | -2,17% | 550,00 |
| 28.01.2026 | 66,50 | 67,70 | 63,00 | 64,40 | -4,17% | 1.114,00 |
| 27.01.2026 | 65,00 | 67,50 | 64,50 | 67,20 | 3,23% | 111,00 |
| 26.01.2026 | 66,60 | 67,10 | 65,10 | 65,10 | -1,96% | 2.488,00 |
| 23.01.2026 | 66,60 | 67,20 | 65,60 | 66,40 | 0,61% | 2.199,00 |
| 22.01.2026 | 64,30 | 66,10 | 64,20 | 66,00 | 4,43% | 1.974,00 |
| 21.01.2026 | 62,70 | 63,60 | 62,40 | 63,20 | 0,48% | 170,00 |
| 20.01.2026 | 62,30 | 63,20 | 61,50 | 62,90 | -1,26% | 222,00 |
| 16.01.2026 | 63,80 | 63,80 | 62,60 | 63,70 | 0,79% | 326,00 |
| 15.01.2026 | 61,60 | 63,30 | 61,20 | 63,20 | 1,94% | 556,00 |
| 14.01.2026 | 62,10 | 62,20 | 62,00 | 62,00 | 0,32% | - |
| 13.01.2026 | 62,30 | 62,80 | 61,40 | 61,80 | 0,65% | 586,00 |
| 09.01.2026 | 61,20 | 61,60 | 60,50 | 61,40 | 2,50% | 974,00 |
| 08.01.2026 | 59,50 | 62,00 | 59,50 | 59,90 | -0,33% | - |
| 07.01.2026 | 59,50 | 60,60 | 59,00 | 60,10 | 3,09% | 572,00 |
| 05.01.2026 | 56,00 | 58,80 | 55,90 | 58,30 | 5,62% | 291,00 |
| 02.01.2026 | 54,80 | 56,00 | 54,60 | 55,20 | 1,47% | 258,00 |
| 29.12.2025 | 54,70 | 55,40 | 54,20 | 54,40 | -1,45% | 1.279,00 |
| 23.12.2025 | 55,20 | 55,80 | 54,40 | 55,20 | 0,91% | 793,00 |
| 22.12.2025 | 54,20 | 55,00 | 53,80 | 54,70 | 0,37% | 724,00 |
| 19.12.2025 | 54,00 | 54,70 | 53,40 | 54,50 | 2,64% | 8,00 |
| 18.12.2025 | 52,80 | 53,80 | 52,60 | 53,10 | -3,10% | - |
| 17.12.2025 | 55,50 | 55,80 | 54,70 | 54,80 | -0,90% | - |
| 16.12.2025 | 54,80 | 55,50 | 54,40 | 55,30 | 0,73% | - |
| 15.12.2025 | 54,80 | 55,80 | 54,80 | 54,90 | -1,44% | - |
| 12.12.2025 | 55,00 | 55,70 | 54,60 | 55,70 | 0,72% | 55,00 |
| 11.12.2025 | 55,60 | 56,30 | 54,20 | 55,30 | -0,90% | 1.492,00 |
| 10.12.2025 | 56,40 | 56,60 | 55,40 | 55,80 | -0,89% | 74,00 |
| 09.12.2025 | 54,70 | 56,80 | 53,50 | 56,30 | 3,11% | 837,00 |
| 08.12.2025 | 52,80 | 55,00 | 52,60 | 54,60 | 3,21% | 2.334,00 |
| 05.12.2025 | 54,60 | 55,60 | 51,80 | 52,90 | -3,82% | 1.311,00 |
| 04.12.2025 | 55,80 | 56,60 | 54,60 | 55,00 | 0,92% | 852,00 |
| 03.12.2025 | 54,80 | 54,80 | 54,20 | 54,50 | -1,09% | 10,00 |
| 02.12.2025 | 53,00 | 55,60 | 52,80 | 55,10 | 4,16% | 102,00 |
| 01.12.2025 | 53,80 | 54,10 | 52,80 | 52,90 | -0,56% | 3.308,00 |
| 25.11.2025 | 52,80 | 53,80 | 52,40 | 53,20 | -0,19% | 121,00 |
| 24.11.2025 | 53,10 | 53,30 | 52,60 | 53,30 | -0,56% | 21,00 |
| 21.11.2025 | 53,80 | 55,80 | 52,80 | 53,60 | -3,77% | 313,00 |
| 19.11.2025 | 54,70 | 56,00 | 54,30 | 55,70 | 2,96% | 21,00 |
| 18.11.2025 | 54,30 | 54,40 | 53,80 | 54,10 | -0,18% | 26,00 |
| 17.11.2025 | 54,30 | 55,20 | 54,10 | 54,20 | 0,37% | 106,00 |
| 14.11.2025 | 53,70 | 54,30 | 53,20 | 54,00 | -0,18% | 640,00 |
| 13.11.2025 | 55,00 | 55,80 | 53,40 | 54,10 | -5,75% | 994,00 |
| 11.11.2025 | 57,00 | 58,20 | 56,60 | 57,40 | 3,24% | 130,00 |
| 07.11.2025 | 56,20 | 57,60 | 55,50 | 55,60 | -2,46% | 695,00 |
| 06.11.2025 | 56,00 | 57,00 | 55,80 | 57,00 | 0,88% | 125,00 |
| 05.11.2025 | 53,70 | 56,80 | 50,00 | 56,50 | 0,89% | 1.503,00 |
| 04.11.2025 | 56,40 | 56,50 | 55,60 | 56,00 | -1,06% | 119,00 |
| 03.11.2025 | 56,00 | 57,20 | 55,00 | 56,60 | 1,07% | 932,00 |
| 31.10.2025 | 56,60 | 57,00 | 55,80 | 56,00 | -0,36% | 123,00 |
| 30.10.2025 | 56,60 | 56,70 | 56,00 | 56,20 | -1,75% | - |
| 29.10.2025 | 57,60 | 58,20 | 56,40 | 57,20 | -0,35% | 810,00 |
| 28.10.2025 | 55,40 | 57,60 | 55,10 | 57,40 | 3,61% | 1.204,00 |
| 24.10.2025 | 55,40 | 55,60 | 55,00 | 55,40 | 0,36% | 515,00 |
| 23.10.2025 | 54,20 | 55,30 | 53,40 | 55,20 | 1,85% | 776,00 |
| 22.10.2025 | 55,00 | 55,40 | 53,20 | 54,20 | -1,09% | 1.448,00 |
| 21.10.2025 | 51,80 | 55,10 | 51,80 | 54,80 | 4,98% | 2.461,00 |
| 20.10.2025 | 51,10 | 54,00 | 51,10 | 52,20 | 1,75% | 1.586,00 |
| 17.10.2025 | 50,50 | 51,80 | 49,65 | 51,30 | 0,98% | 1.439,00 |
| 16.10.2025 | 50,40 | 51,20 | 50,05 | 50,80 | 1,30% | 234,00 |
| 15.10.2025 | 52,20 | 52,60 | 49,85 | 50,15 | -3,56% | 296,00 |
| 14.10.2025 | 49,75 | 52,00 | 49,20 | 52,00 | 4,31% | 3.609,00 |
| 13.10.2025 | 48,70 | 50,00 | 47,90 | 49,85 | 0,61% | 466,00 |
| 10.10.2025 | 49,85 | 50,05 | 49,10 | 49,55 | -1,20% | 159,00 |
| 09.10.2025 | 50,15 | 50,70 | 48,80 | 50,15 | 1,01% | 16.488,00 |
| 08.10.2025 | 49,65 | 50,30 | 49,45 | 49,65 | -1,29% | 204,00 |
| 06.10.2025 | 49,00 | 50,30 | 48,90 | 50,30 | 2,13% | 312,00 |
| 03.10.2025 | 48,60 | 49,60 | 48,30 | 49,25 | 0,31% | 136,00 |
| 02.10.2025 | 51,50 | 52,20 | 48,55 | 49,10 | -4,84% | 224,00 |
| 01.10.2025 | 51,10 | 52,00 | 50,80 | 51,60 | 1,18% | 13,00 |
| 30.09.2025 | 50,20 | 51,70 | 49,80 | 51,00 | 0,39% | 988,00 |
| 29.09.2025 | 51,60 | 52,80 | 50,60 | 50,80 | -1,74% | 932,00 |
| 26.09.2025 | 51,30 | 51,80 | 51,00 | 51,70 | 0,98% | 146,00 |
| 25.09.2025 | 51,00 | 51,60 | 50,60 | 51,20 | -0,39% | 174,00 |
| 24.09.2025 | 51,40 | 52,40 | 51,20 | 51,40 | 0,39% | 129,00 |
| 23.09.2025 | 51,00 | 51,60 | 50,60 | 51,20 | 4,28% | 796,00 |
| 22.09.2025 | 49,25 | 49,25 | 48,00 | 49,10 | -0,51% | 445,00 |
| 19.09.2025 | 48,70 | 49,45 | 48,40 | 49,35 | 1,75% | 30,00 |
| 18.09.2025 | 48,25 | 48,85 | 47,70 | 48,50 | 1,36% | 11,00 |
| 17.09.2025 | 48,10 | 48,70 | 47,30 | 47,85 | -0,93% | 318,00 |
| 16.09.2025 | 48,35 | 48,90 | 47,90 | 48,30 | -0,51% | 263,00 |
| 15.09.2025 | 48,95 | 49,10 | 48,00 | 48,55 | -0,82% | 1.131,00 |
| 12.09.2025 | 50,05 | 50,40 | 48,90 | 48,95 | -3,83% | 203,00 |
| 11.09.2025 | 50,40 | 51,80 | 50,35 | 50,90 | -0,97% | 129,00 |
| 09.09.2025 | 51,20 | 51,50 | 50,80 | 51,40 | -1,15% | 884,00 |
| 08.09.2025 | 51,80 | 52,80 | 51,40 | 52,00 | -0,19% | 152,00 |
| 05.09.2025 | 50,35 | 52,10 | 49,80 | 52,10 | 3,37% | 1.273,00 |
| 04.09.2025 | 49,00 | 50,40 | 48,65 | 50,40 | 2,96% | 1.541,00 |
| 03.09.2025 | 49,20 | 49,70 | 48,60 | 48,95 | -0,51% | 34,00 |
| 02.09.2025 | 48,00 | 49,40 | 47,35 | 49,20 | 2,50% | 565,00 |
| 01.09.2025 | 48,05 | 48,30 | 48,00 | 48,00 | -0,10% | 58,00 |
| 29.08.2025 | 48,30 | 48,35 | 47,30 | 48,05 | -0,52% | 52,00 |
| 28.08.2025 | 48,05 | 48,50 | 47,60 | 48,30 | 0,62% | 142,00 |
| 27.08.2025 | 48,35 | 48,70 | 47,80 | 48,00 | -0,62% | 70,00 |