57,400€
3,99%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 55,60 | 57,70 | 55,30 | 57,30 | 3,80% | 121,00 |
| 08.07.2026 | 57,60 | 57,70 | 55,20 | 55,20 | -4,50% | 117,00 |
| 07.07.2026 | 59,00 | 59,20 | 56,60 | 57,80 | -1,03% | 316,00 |
| 06.07.2026 | 56,20 | 58,40 | 56,20 | 58,40 | 4,66% | 682,00 |
| 02.07.2026 | 55,20 | 56,50 | 54,80 | 55,80 | 0,00% | 312,00 |
| 01.07.2026 | 55,80 | 59,70 | 54,90 | 55,80 | 0,00% | 957,00 |
| 30.06.2026 | 54,60 | 55,80 | 53,60 | 55,80 | 3,53% | 39,00 |
| 29.06.2026 | 56,20 | 56,20 | 53,60 | 53,90 | -2,88% | 514,00 |
| 26.06.2026 | 55,20 | 56,00 | 54,10 | 55,50 | 0,18% | 338,00 |
| 25.06.2026 | 54,20 | 56,40 | 54,20 | 55,40 | 2,40% | 298,00 |
| 24.06.2026 | 53,60 | 54,90 | 53,30 | 54,10 | 1,69% | 736,00 |
| 23.06.2026 | 53,30 | 53,40 | 52,30 | 53,20 | -0,75% | 213,00 |
| 22.06.2026 | 53,00 | 54,00 | 52,80 | 53,60 | 1,71% | 651,00 |
| 19.06.2026 | 52,90 | 53,20 | 52,60 | 52,70 | -1,31% | 321,00 |
| 18.06.2026 | 53,50 | 54,90 | 53,20 | 53,40 | -1,29% | 291,00 |
| 17.06.2026 | 51,60 | 54,70 | 51,40 | 54,10 | 4,64% | 366,00 |
| 16.06.2026 | 53,00 | 53,40 | 51,60 | 51,70 | -2,64% | 335,00 |
| 15.06.2026 | 50,30 | 53,80 | 50,30 | 53,10 | 6,84% | 1.077,00 |
| 12.06.2026 | 48,65 | 50,15 | 48,30 | 49,70 | 3,65% | 145,00 |
| 11.06.2026 | 46,80 | 48,35 | 46,40 | 47,95 | 0,00% | 293,00 |
| 10.06.2026 | 48,65 | 48,70 | 47,80 | 47,95 | 0,10% | 114,00 |
| 09.06.2026 | 49,00 | 50,00 | 47,65 | 47,90 | -2,64% | - |
| 08.06.2026 | 49,20 | 50,20 | 48,80 | 49,20 | 0,00% | 103,00 |
| 05.06.2026 | 49,20 | 50,20 | 47,30 | 49,20 | 1,55% | 624,00 |
| 04.06.2026 | 47,60 | 48,75 | 47,10 | 48,45 | 2,43% | 526,00 |
| 03.06.2026 | 49,25 | 49,60 | 47,10 | 47,30 | -4,92% | 534,00 |
| 02.06.2026 | 48,80 | 50,20 | 48,50 | 49,75 | 1,12% | 549,00 |
| 01.06.2026 | 49,20 | 49,70 | 48,75 | 49,20 | -0,91% | 1.481,00 |
| 29.05.2026 | 49,90 | 50,60 | 48,65 | 49,65 | -1,88% | 667,00 |
| 28.05.2026 | 49,95 | 50,60 | 49,55 | 50,60 | 1,81% | 837,00 |
| 27.05.2026 | 49,85 | 50,70 | 49,50 | 49,70 | 0,30% | 407,00 |
| 26.05.2026 | 51,60 | 52,00 | 49,40 | 49,55 | -3,97% | 1.455,00 |
| 25.05.2026 | 49,80 | 51,80 | 49,80 | 51,60 | 2,89% | 2.141,00 |
| 22.05.2026 | 48,80 | 50,30 | 48,45 | 50,15 | 4,81% | 1.737,00 |
| 21.05.2026 | 48,55 | 48,90 | 47,80 | 47,85 | -1,24% | 100,00 |
| 20.05.2026 | 46,85 | 48,70 | 46,60 | 48,45 | 2,76% | 410,00 |
| 19.05.2026 | 48,65 | 48,85 | 46,85 | 47,15 | -2,18% | 614,00 |
| 18.05.2026 | 48,60 | 49,40 | 47,75 | 48,20 | -0,21% | 1.048,00 |
| 15.05.2026 | 50,60 | 51,00 | 48,00 | 48,30 | -3,11% | 340,00 |
| 14.05.2026 | 49,95 | 50,60 | 49,30 | 49,85 | -1,87% | 83,00 |
| 13.05.2026 | 51,00 | 51,20 | 49,10 | 50,80 | -0,39% | 251,00 |
| 12.05.2026 | 51,20 | 51,50 | 50,50 | 51,00 | -0,97% | - |
| 11.05.2026 | 51,40 | 52,60 | 51,00 | 51,50 | -0,19% | 556,00 |
| 08.05.2026 | 57,70 | 58,40 | 51,20 | 51,60 | -11,19% | 781,00 |
| 07.05.2026 | 58,40 | 58,60 | 57,30 | 58,10 | 0,17% | 219,00 |
| 06.05.2026 | 54,60 | 58,40 | 53,70 | 58,00 | 6,23% | 1.182,00 |
| 05.05.2026 | 54,50 | 55,60 | 54,00 | 54,60 | 2,44% | 415,00 |
| 04.05.2026 | 53,40 | 53,60 | 53,10 | 53,30 | 0,19% | 59,00 |
| 30.04.2026 | 51,80 | 53,20 | 51,60 | 53,20 | 1,53% | 72,00 |
| 29.04.2026 | 54,10 | 54,20 | 52,00 | 52,40 | -2,42% | 283,00 |
| 28.04.2026 | 53,90 | 54,20 | 52,80 | 53,70 | 0,19% | 46,00 |
| 27.04.2026 | 53,30 | 54,20 | 53,20 | 53,60 | 0,37% | - |
| 24.04.2026 | 53,90 | 54,40 | 53,20 | 53,40 | -2,91% | 838,00 |
| 23.04.2026 | 54,60 | 55,20 | 54,40 | 55,00 | -0,36% | 302,00 |
| 22.04.2026 | 56,20 | 57,80 | 55,00 | 55,20 | -1,43% | 10,00 |
| 21.04.2026 | 57,80 | 58,80 | 56,00 | 56,00 | -2,78% | 320,00 |
| 20.04.2026 | 57,40 | 57,80 | 57,30 | 57,60 | -1,54% | 108,00 |
| 17.04.2026 | 56,60 | 59,40 | 56,20 | 58,50 | 0,34% | 353,00 |
| 16.04.2026 | 57,20 | 58,70 | 57,20 | 58,30 | -0,17% | 1.144,00 |
| 15.04.2026 | 59,40 | 59,90 | 58,00 | 58,40 | -2,50% | 837,00 |
| 14.04.2026 | 59,40 | 60,70 | 58,60 | 59,90 | 0,50% | 2.771,00 |
| 13.04.2026 | 58,20 | 59,60 | 58,20 | 59,60 | 1,88% | 419,00 |
| 10.04.2026 | 57,70 | 58,60 | 56,80 | 58,50 | 1,21% | 944,00 |
| 09.04.2026 | 57,50 | 58,20 | 56,40 | 57,80 | 0,00% | 271,00 |
| 08.04.2026 | 56,90 | 58,80 | 56,20 | 57,80 | 6,06% | 1.931,00 |
| 07.04.2026 | 55,20 | 55,40 | 54,00 | 54,50 | 0,93% | 283,00 |
| 02.04.2026 | 54,00 | 54,20 | 52,00 | 54,00 | 3,65% | 777,00 |
| 01.04.2026 | 51,40 | 52,40 | 51,40 | 52,10 | 6,00% | 979,00 |
| 31.03.2026 | 48,85 | 49,80 | 48,75 | 49,15 | 2,08% | 15,00 |
| 30.03.2026 | 48,80 | 50,00 | 47,85 | 48,15 | -2,23% | 48,00 |
| 27.03.2026 | 49,55 | 49,95 | 48,60 | 49,25 | -0,20% | 260,00 |
| 26.03.2026 | 50,70 | 50,90 | 49,00 | 49,35 | -3,61% | 230,00 |
| 25.03.2026 | 51,00 | 52,00 | 49,45 | 51,20 | 3,02% | 239,00 |
| 24.03.2026 | 50,90 | 51,10 | 48,75 | 49,70 | -1,97% | 929,00 |
| 23.03.2026 | 46,70 | 51,30 | 46,20 | 50,70 | 5,52% | 1.784,00 |
| 20.03.2026 | 50,05 | 50,40 | 47,45 | 48,05 | -1,64% | 261,00 |
| 19.03.2026 | 50,80 | 52,20 | 48,20 | 48,85 | -4,96% | 1.211,00 |
| 18.03.2026 | 51,20 | 51,80 | 50,25 | 51,40 | -0,39% | 160,00 |
| 17.03.2026 | 51,00 | 52,50 | 50,40 | 51,60 | 0,39% | 385,00 |
| 16.03.2026 | 49,20 | 52,00 | 48,50 | 51,40 | 5,65% | 1.975,00 |
| 13.03.2026 | 49,60 | 50,30 | 48,30 | 48,65 | -2,21% | 939,00 |
| 12.03.2026 | 56,00 | 56,60 | 49,70 | 49,75 | -11,16% | 1.344,00 |
| 11.03.2026 | 56,60 | 57,40 | 55,70 | 56,00 | -3,11% | 633,00 |
| 10.03.2026 | 55,40 | 58,00 | 54,10 | 57,80 | 7,04% | 887,00 |
| 09.03.2026 | 52,00 | 54,10 | 50,00 | 54,00 | 1,12% | 1.478,00 |
| 06.03.2026 | 57,70 | 59,10 | 52,60 | 53,40 | -6,81% | 2.872,00 |
| 05.03.2026 | 60,70 | 62,00 | 57,00 | 57,30 | -5,45% | 2.969,00 |
| 04.03.2026 | 59,30 | 61,10 | 59,00 | 60,60 | 1,17% | 105,00 |
| 03.03.2026 | 61,00 | 61,10 | 58,20 | 59,90 | -2,28% | 866,00 |
| 02.03.2026 | 59,40 | 61,60 | 58,90 | 61,30 | 0,99% | 1.140,00 |
| 27.02.2026 | 61,80 | 62,00 | 60,40 | 60,70 | -2,10% | 422,00 |
| 26.02.2026 | 60,60 | 62,10 | 60,10 | 62,00 | 0,16% | 492,00 |
| 25.02.2026 | 61,80 | 62,90 | 61,80 | 61,90 | -0,16% | 204,00 |
| 24.02.2026 | 61,60 | 62,70 | 61,10 | 62,00 | 0,65% | 82,00 |
| 23.02.2026 | 62,40 | 63,10 | 61,50 | 61,60 | -1,91% | 11,00 |
| 20.02.2026 | 61,70 | 62,80 | 60,90 | 62,80 | 2,61% | 182,00 |
| 19.02.2026 | 61,00 | 61,90 | 60,60 | 61,20 | 0,16% | 523,00 |
| 18.02.2026 | 60,50 | 62,10 | 60,40 | 61,10 | 1,50% | 237,00 |
| 17.02.2026 | 60,30 | 60,40 | 59,60 | 60,20 | 0,33% | 149,00 |
| 16.02.2026 | 60,00 | 60,40 | 60,00 | 60,00 | 0,33% | 16,00 |