50,800€
-2,31%
Echtzeit-Aktienkurs Embraer SA
Bid:
Ask:
Aktienkurse zur Embraer SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 48,05 | 48,40 | 47,65 | 48,30 | 0,00% | 143,00 |
| 25.08.2025 | 48,60 | 49,05 | 48,10 | 48,30 | -0,72% | 1.059,00 |
| 22.08.2025 | 48,55 | 49,35 | 48,40 | 48,65 | 0,31% | 51,00 |
| 21.08.2025 | 47,75 | 48,90 | 46,85 | 48,50 | 1,68% | 79,00 |
| 20.08.2025 | 47,55 | 48,35 | 46,65 | 47,70 | -0,83% | 1.657,00 |
| 19.08.2025 | 49,50 | 49,55 | 48,00 | 48,10 | -3,02% | 364,00 |
| 18.08.2025 | 49,15 | 50,00 | 48,40 | 49,60 | 0,81% | 333,00 |
| 15.08.2025 | 51,80 | 51,80 | 48,05 | 49,20 | -4,09% | 461,00 |
| 14.08.2025 | 50,10 | 51,70 | 48,90 | 51,30 | 2,29% | 3.029,00 |
| 13.08.2025 | 50,15 | 51,00 | 49,35 | 50,15 | -0,30% | 315,00 |
| 12.08.2025 | 49,80 | 50,90 | 49,70 | 50,30 | 1,00% | 235,00 |
| 11.08.2025 | 48,10 | 50,60 | 48,10 | 49,80 | -0,50% | 1.647,00 |
| 08.08.2025 | 49,80 | 50,80 | 49,15 | 50,05 | 0,70% | 606,00 |
| 07.08.2025 | 49,00 | 49,95 | 48,60 | 49,70 | 1,43% | 351,00 |
| 06.08.2025 | 49,75 | 52,00 | 48,90 | 49,00 | -0,71% | 1.582,00 |
| 05.08.2025 | 50,20 | 52,00 | 48,50 | 49,35 | -1,30% | 2.000,00 |
| 04.08.2025 | 49,25 | 50,40 | 48,85 | 50,00 | 1,73% | 852,00 |
| 01.08.2025 | 50,20 | 50,80 | 48,30 | 49,15 | -2,48% | 5.888,00 |
| 31.07.2025 | 48,45 | 51,60 | 47,30 | 50,40 | 4,67% | 5.553,00 |
| 30.07.2025 | 42,95 | 48,20 | 41,50 | 48,15 | 12,24% | 2.785,00 |
| 29.07.2025 | 41,05 | 43,70 | 40,50 | 42,90 | 4,63% | 2.078,00 |
| 28.07.2025 | 41,00 | 41,30 | 40,05 | 41,00 | 0,74% | 1.712,00 |
| 25.07.2025 | 40,60 | 41,40 | 40,45 | 40,70 | 0,37% | 368,00 |
| 24.07.2025 | 42,60 | 43,00 | 40,50 | 40,55 | -4,36% | 722,00 |
| 23.07.2025 | 42,00 | 43,00 | 41,35 | 42,40 | 2,17% | 1.348,00 |
| 22.07.2025 | 41,50 | 42,85 | 41,10 | 41,50 | -0,95% | 2.589,00 |
| 21.07.2025 | 42,40 | 43,30 | 41,25 | 41,90 | -1,18% | 2.128,00 |
| 18.07.2025 | 44,05 | 45,30 | 41,50 | 42,40 | -3,85% | 1.814,00 |
| 17.07.2025 | 43,80 | 44,70 | 43,50 | 44,10 | 0,23% | 1.734,00 |
| 16.07.2025 | 46,20 | 46,20 | 43,60 | 44,00 | -4,35% | 859,00 |
| 15.07.2025 | 45,30 | 47,05 | 44,70 | 46,00 | 1,55% | 794,00 |
| 14.07.2025 | 46,45 | 46,70 | 45,00 | 45,30 | -1,74% | 2.732,00 |
| 11.07.2025 | 46,70 | 47,00 | 44,90 | 46,10 | -1,18% | 1.261,00 |
| 10.07.2025 | 45,95 | 47,40 | 44,20 | 46,65 | -4,31% | 6.854,00 |
| 09.07.2025 | 50,60 | 52,20 | 48,05 | 48,75 | -4,22% | 961,00 |
| 08.07.2025 | 51,10 | 52,30 | 50,80 | 50,90 | -0,59% | 401,00 |
| 07.07.2025 | 51,60 | 52,60 | 50,80 | 51,20 | -0,39% | 993,00 |
| 04.07.2025 | 52,00 | 52,20 | 51,20 | 51,40 | -1,91% | 428,00 |
| 03.07.2025 | 49,70 | 52,40 | 49,70 | 52,40 | 4,17% | 3.137,00 |
| 02.07.2025 | 50,10 | 50,40 | 49,45 | 50,30 | 0,40% | 3.521,00 |
| 01.07.2025 | 48,70 | 50,50 | 48,25 | 50,10 | 3,30% | 990,00 |
| 30.06.2025 | 47,60 | 48,80 | 46,70 | 48,50 | 3,74% | 843,00 |
| 27.06.2025 | 46,10 | 46,95 | 45,30 | 46,75 | 1,52% | 512,00 |
| 26.06.2025 | 45,35 | 46,45 | 44,95 | 46,05 | 1,54% | 305,00 |
| 25.06.2025 | 46,00 | 46,50 | 45,05 | 45,35 | -1,09% | 583,00 |
| 24.06.2025 | 46,25 | 47,00 | 45,40 | 45,85 | -0,33% | 2.086,00 |
| 23.06.2025 | 45,10 | 46,00 | 44,50 | 46,00 | 0,88% | 1.521,00 |
| 20.06.2025 | 46,55 | 46,95 | 45,40 | 45,60 | -1,83% | 583,00 |
| 19.06.2025 | 46,25 | 46,90 | 46,05 | 46,45 | 0,22% | 246,00 |
| 18.06.2025 | 44,45 | 46,70 | 44,10 | 46,35 | 4,04% | 400,00 |
| 17.06.2025 | 43,95 | 45,10 | 43,40 | 44,55 | 0,79% | 873,00 |
| 16.06.2025 | 41,90 | 44,80 | 41,75 | 44,20 | 5,74% | 1.453,00 |
| 13.06.2025 | 43,05 | 43,40 | 41,45 | 41,80 | -2,79% | 201,00 |
| 12.06.2025 | 41,40 | 43,10 | 40,75 | 43,00 | 3,49% | 276,00 |
| 11.06.2025 | 41,35 | 42,35 | 40,65 | 41,55 | 0,12% | 312,00 |
| 10.06.2025 | 42,35 | 42,80 | 41,30 | 41,50 | -1,89% | 762,00 |
| 09.06.2025 | 40,65 | 42,70 | 40,35 | 42,30 | 3,42% | 213,00 |
| 06.06.2025 | 42,05 | 42,30 | 40,60 | 40,90 | -1,80% | 583,00 |
| 05.06.2025 | 41,90 | 42,50 | 41,15 | 41,65 | -0,83% | 302,00 |
| 04.06.2025 | 40,45 | 42,75 | 40,30 | 42,00 | 3,70% | 972,00 |
| 03.06.2025 | 40,15 | 41,20 | 39,80 | 40,50 | 0,50% | 540,00 |
| 02.06.2025 | 40,20 | 40,90 | 39,90 | 40,30 | -0,49% | 492,00 |
| 30.05.2025 | 41,40 | 41,50 | 39,90 | 40,50 | -1,82% | 109,00 |
| 29.05.2025 | 42,15 | 42,20 | 40,85 | 41,25 | -0,84% | 984,00 |
| 28.05.2025 | 42,90 | 43,30 | 41,30 | 41,60 | -2,92% | 2.096,00 |
| 27.05.2025 | 41,70 | 43,00 | 41,25 | 42,85 | 2,76% | 1.619,00 |