67,900€
1,19%
Echtzeit-Aktienkurs Embraer SA
Bid:
Ask:
Aktienkurse zur Embraer SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 67,30 | 68,50 | 67,20 | 67,90 | 1,19% | 288,00 |
| 28.09.2026 | 68,90 | 69,60 | 67,00 | 67,10 | -2,33% | 788,00 |
| 25.09.2026 | 67,20 | 68,80 | 66,10 | 68,70 | 2,54% | 602,00 |
| 24.09.2026 | 66,20 | 67,10 | 65,30 | 67,00 | 0,30% | 151,00 |
| 23.09.2026 | 67,10 | 67,80 | 66,20 | 66,80 | -0,45% | 383,00 |
| 22.09.2026 | 67,60 | 67,80 | 65,90 | 67,10 | -0,15% | 590,00 |
| 21.09.2026 | 65,70 | 67,30 | 65,00 | 67,20 | 3,70% | 108,00 |
| 18.09.2026 | 65,10 | 65,20 | 64,20 | 64,80 | 0,15% | 55,00 |
| 17.09.2026 | 64,90 | 66,40 | 64,30 | 64,70 | -0,15% | 290,00 |
| 16.09.2026 | 64,30 | 65,10 | 64,10 | 64,80 | 0,31% | - |
| 15.09.2026 | 64,70 | 65,50 | 63,10 | 64,60 | 0,16% | 425,00 |
| 14.09.2026 | 65,30 | 65,40 | 62,80 | 64,50 | -0,92% | 75,00 |
| 11.09.2026 | 64,70 | 66,00 | 64,40 | 65,10 | 2,04% | 25,00 |
| 10.09.2026 | 64,20 | 65,50 | 63,10 | 63,80 | -0,93% | 227,00 |
| 09.09.2026 | 63,50 | 65,00 | 62,40 | 64,40 | 0,47% | 170,00 |
| 08.09.2026 | 63,60 | 65,60 | 63,60 | 64,10 | 1,26% | 49,00 |
| 07.09.2026 | 63,20 | 63,60 | 63,20 | 63,30 | -0,94% | 1,00 |
| 04.09.2026 | 63,20 | 64,00 | 62,90 | 63,90 | 2,08% | 80,00 |
| 03.09.2026 | 62,40 | 63,40 | 62,00 | 62,60 | -0,32% | - |
| 02.09.2026 | 62,00 | 63,50 | 61,40 | 62,80 | 1,13% | 100,00 |
| 01.09.2026 | 61,70 | 63,10 | 60,60 | 62,10 | -0,48% | 654,00 |
| 31.08.2026 | 62,50 | 63,80 | 62,20 | 62,40 | -0,79% | 28,00 |
| 28.08.2026 | 64,90 | 65,20 | 62,40 | 62,90 | -2,93% | 609,00 |
| 27.08.2026 | 64,70 | 65,10 | 64,00 | 64,80 | 0,31% | 155,00 |
| 26.08.2026 | 63,60 | 65,40 | 63,60 | 64,60 | 0,78% | 103,00 |
| 25.08.2026 | 65,50 | 66,20 | 63,80 | 64,10 | -1,84% | 125,00 |
| 24.08.2026 | 65,00 | 65,50 | 64,00 | 65,30 | 0,46% | 142,00 |
| 21.08.2026 | 64,30 | 66,10 | 64,20 | 65,00 | 0,62% | 47,00 |
| 20.08.2026 | 66,50 | 66,70 | 64,10 | 64,60 | -3,73% | 693,00 |
| 19.08.2026 | 66,60 | 68,10 | 65,60 | 67,10 | 0,60% | 233,00 |
| 18.08.2026 | 68,60 | 68,60 | 66,20 | 66,70 | 0,76% | 854,00 |
| 17.08.2026 | 65,00 | 66,50 | 64,40 | 66,20 | 1,38% | 94,00 |
| 14.08.2026 | 64,30 | 66,10 | 64,00 | 65,30 | 1,56% | 992,00 |
| 13.08.2026 | 64,20 | 64,70 | 63,40 | 64,30 | -0,16% | 411,00 |
| 12.08.2026 | 61,60 | 65,00 | 61,60 | 64,40 | 4,04% | 515,00 |
| 11.08.2026 | 64,10 | 65,30 | 61,60 | 61,90 | -3,73% | 284,00 |
| 10.08.2026 | 63,40 | 68,80 | 63,40 | 64,30 | 1,74% | 1.757,00 |
| 07.08.2026 | 62,40 | 63,40 | 62,20 | 63,20 | 1,61% | 568,00 |
| 06.08.2026 | 63,10 | 63,80 | 62,00 | 62,20 | -0,96% | 161,00 |
| 05.08.2026 | 61,20 | 63,60 | 61,00 | 62,80 | 2,95% | 686,00 |
| 04.08.2026 | 61,60 | 62,60 | 60,80 | 61,00 | -1,29% | 1.014,00 |
| 03.08.2026 | 59,50 | 62,00 | 59,20 | 61,80 | 4,04% | 394,00 |
| 31.07.2026 | 59,40 | 59,70 | 58,20 | 59,40 | 1,37% | 50,00 |
| 30.07.2026 | 59,10 | 59,70 | 58,20 | 58,60 | -1,84% | 5,00 |
| 29.07.2026 | 60,60 | 61,20 | 58,60 | 59,70 | -1,00% | 465,00 |
| 28.07.2026 | 59,90 | 61,20 | 59,20 | 60,30 | 0,67% | 684,00 |
| 27.07.2026 | 57,40 | 59,90 | 57,20 | 59,90 | 3,45% | 786,00 |
| 24.07.2026 | 57,60 | 58,20 | 57,20 | 57,90 | 0,17% | 870,00 |
| 23.07.2026 | 57,80 | 58,30 | 57,10 | 57,80 | -0,52% | 492,00 |
| 22.07.2026 | 57,30 | 58,70 | 56,60 | 58,10 | 1,04% | - |
| 21.07.2026 | 58,00 | 58,10 | 57,50 | 57,50 | 0,00% | 4,00 |
| 20.07.2026 | 56,00 | 57,80 | 55,90 | 57,50 | 3,05% | 10,00 |
| 17.07.2026 | 55,80 | 56,10 | 55,20 | 55,80 | -1,24% | - |
| 16.07.2026 | 56,70 | 56,80 | 55,60 | 56,50 | -0,70% | 651,00 |
| 15.07.2026 | 56,70 | 57,50 | 56,60 | 56,90 | -0,35% | 152,00 |
| 14.07.2026 | 56,40 | 57,70 | 56,10 | 57,10 | 1,24% | 70,00 |
| 13.07.2026 | 57,80 | 57,90 | 56,40 | 56,40 | -3,42% | 348,00 |
| 10.07.2026 | 57,40 | 58,70 | 57,20 | 58,40 | 1,92% | 67,00 |
| 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% | - |