71,900€
-3,36%
Echtzeit-Aktienkurs Embraer SA
Bid:
Ask:
Aktienkurse zur Embraer SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2026 | 74,60 | 74,60 | 73,20 | 74,20 | -0,27% | 645,00 |
| 10.11.2026 | 69,20 | 74,80 | 69,20 | 74,40 | 8,77% | 1.803,00 |
| 09.11.2026 | 67,20 | 68,80 | 67,00 | 68,40 | 2,09% | 167,00 |
| 06.11.2026 | 66,20 | 67,00 | 66,20 | 67,00 | 0,90% | 91,00 |
| 05.11.2026 | 70,00 | 70,00 | 65,40 | 66,40 | -3,77% | 524,00 |
| 04.11.2026 | 68,60 | 69,00 | 67,80 | 69,00 | 2,37% | 465,00 |
| 03.11.2026 | 66,60 | 67,40 | 66,60 | 67,40 | -0,88% | 108,00 |
| 02.11.2026 | 66,00 | 68,20 | 66,00 | 68,00 | 2,72% | 252,00 |
| 30.10.2026 | 68,40 | 68,40 | 66,20 | 66,20 | -3,50% | 477,00 |
| 29.10.2026 | 64,60 | 68,60 | 64,60 | 68,60 | 5,21% | 358,00 |
| 28.10.2026 | 66,40 | 66,40 | 65,20 | 65,20 | 0,93% | 625,00 |
| 27.10.2026 | 63,80 | 64,60 | 63,80 | 64,60 | 1,89% | 258,00 |
| 26.10.2026 | 60,00 | 63,40 | 59,40 | 63,40 | 2,92% | 326,00 |
| 23.10.2026 | 62,00 | 62,00 | 61,00 | 61,60 | -0,96% | 332,00 |
| 22.10.2026 | 63,80 | 63,80 | 62,00 | 62,20 | -3,12% | 138,00 |
| 21.10.2026 | 64,80 | 64,80 | 64,20 | 64,20 | -1,23% | 12,00 |
| 20.10.2026 | 65,80 | 65,80 | 65,00 | 65,00 | 0,00% | 81,00 |
| 19.10.2026 | 65,00 | 65,40 | 64,80 | 65,00 | 0,93% | 402,00 |
| 16.10.2026 | 64,60 | 64,60 | 63,60 | 64,40 | -0,31% | 84,00 |
| 15.10.2026 | 62,60 | 65,00 | 62,40 | 64,60 | 0,62% | 1.255,00 |
| 13.10.2026 | 64,00 | 64,20 | 64,00 | 64,20 | -0,62% | 405,00 |
| 12.10.2026 | 63,20 | 64,80 | 63,20 | 64,60 | 0,62% | 565,00 |
| 09.10.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | 7,00 |
| 08.10.2026 | 63,60 | 64,20 | 62,80 | 64,20 | 0,63% | 572,00 |
| 07.10.2026 | 67,20 | 67,80 | 63,80 | 63,80 | -4,49% | 729,00 |
| 06.10.2026 | 67,80 | 68,20 | 66,80 | 66,80 | -1,47% | 683,00 |
| 05.10.2026 | 70,20 | 71,60 | 67,20 | 67,80 | 4,31% | 1.631,00 |
| 02.10.2026 | 66,80 | 66,80 | 65,00 | 65,00 | -0,31% | 304,00 |
| 01.10.2026 | 67,00 | 67,00 | 65,20 | 65,20 | -3,26% | 608,00 |
| 30.09.2026 | 68,00 | 68,80 | 66,60 | 67,40 | -0,59% | 551,00 |
| 29.09.2026 | 67,80 | 68,00 | 67,20 | 67,80 | 0,59% | 288,00 |
| 28.09.2026 | 69,20 | 69,20 | 67,40 | 67,40 | -2,03% | 788,00 |
| 25.09.2026 | 66,80 | 68,80 | 66,80 | 68,80 | 2,69% | 649,00 |
| 24.09.2026 | 65,60 | 67,00 | 65,60 | 67,00 | -0,89% | 161,00 |
| 23.09.2026 | 67,40 | 67,60 | 67,40 | 67,60 | 0,30% | 383,00 |
| 22.09.2026 | 67,60 | 67,60 | 66,00 | 67,40 | 1,20% | 615,00 |
| 21.09.2026 | 66,20 | 66,60 | 65,60 | 66,60 | 3,74% | 108,00 |
| 18.09.2026 | 65,20 | 65,20 | 64,20 | 64,20 | -1,23% | 55,00 |
| 17.09.2026 | 64,60 | 65,80 | 64,60 | 65,00 | -0,31% | 460,00 |
| 15.09.2026 | 65,00 | 65,20 | 63,60 | 65,20 | 1,24% | 425,00 |
| 14.09.2026 | 63,00 | 64,80 | 63,00 | 64,40 | -1,53% | 140,00 |
| 11.09.2026 | 64,40 | 65,40 | 64,40 | 65,40 | 2,83% | 55,00 |
| 10.09.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -1,24% | 227,00 |
| 09.09.2026 | 63,20 | 64,40 | 63,00 | 64,40 | 0,94% | 170,00 |
| 08.09.2026 | 63,80 | 64,40 | 63,60 | 63,80 | 1,59% | 77,00 |
| 07.09.2026 | 63,60 | 63,60 | 62,80 | 62,80 | -1,26% | 4,00 |
| 04.09.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 0,32% | 340,00 |
| 03.09.2026 | 63,00 | 63,40 | 62,80 | 63,40 | 1,60% | 208,00 |
| 02.09.2026 | 61,40 | 62,40 | 61,40 | 62,40 | 0,65% | 200,00 |
| 01.09.2026 | 62,00 | 63,00 | 60,80 | 62,00 | -1,27% | 654,00 |
| 31.08.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,64% | 59,00 |
| 28.08.2026 | 65,20 | 65,20 | 62,40 | 62,40 | -3,41% | 609,00 |
| 27.08.2026 | 64,20 | 64,60 | 64,20 | 64,60 | 0,62% | 155,00 |
| 26.08.2026 | 63,60 | 65,20 | 63,60 | 64,20 | -3,02% | 103,00 |
| 25.08.2026 | 66,00 | 66,20 | 66,00 | 66,20 | 1,22% | 125,00 |
| 24.08.2026 | 65,40 | 65,40 | 64,40 | 65,40 | -0,91% | 182,00 |
| 21.08.2026 | 64,60 | 66,00 | 64,60 | 66,00 | 2,80% | 47,00 |
| 20.08.2026 | 66,00 | 66,00 | 64,20 | 64,20 | -4,75% | 1.208,00 |
| 19.08.2026 | 66,40 | 68,00 | 65,60 | 67,40 | 1,51% | 235,00 |
| 18.08.2026 | 68,60 | 68,60 | 66,40 | 66,40 | 0,00% | 880,00 |
| 17.08.2026 | 64,60 | 66,40 | 64,40 | 66,40 | 2,15% | 494,00 |
| 14.08.2026 | 64,60 | 65,80 | 64,40 | 65,00 | 2,52% | 992,00 |
| 13.08.2026 | 63,60 | 64,40 | 63,40 | 63,40 | -2,46% | 411,00 |
| 12.08.2026 | 61,60 | 65,00 | 61,60 | 65,00 | 5,52% | 515,00 |
| 11.08.2026 | 63,60 | 64,60 | 61,60 | 61,60 | -3,45% | 284,00 |
| 10.08.2026 | 63,40 | 68,40 | 63,40 | 63,80 | 1,27% | 1.881,00 |
| 07.08.2026 | 62,80 | 63,00 | 62,60 | 63,00 | 1,61% | 568,00 |
| 06.08.2026 | 63,60 | 63,80 | 62,00 | 62,00 | -1,59% | 161,00 |
| 05.08.2026 | 61,00 | 63,60 | 61,00 | 63,00 | 3,96% | 686,00 |
| 04.08.2026 | 61,60 | 62,20 | 60,60 | 60,60 | -1,30% | 1.203,00 |
| 03.08.2026 | 60,00 | 61,80 | 59,20 | 61,40 | 3,72% | 394,00 |
| 31.07.2026 | 59,20 | 59,20 | 58,80 | 59,20 | 1,37% | 50,00 |
| 30.07.2026 | 59,60 | 59,60 | 58,40 | 58,40 | -1,35% | 13,00 |
| 29.07.2026 | 60,40 | 61,00 | 58,60 | 59,20 | -1,66% | 465,00 |
| 28.07.2026 | 60,20 | 61,20 | 59,60 | 60,20 | 0,33% | 774,00 |
| 27.07.2026 | 57,60 | 60,00 | 57,20 | 60,00 | 4,17% | 926,00 |
| 24.07.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,70% | 1.000,00 |
| 23.07.2026 | 58,00 | 58,20 | 57,20 | 57,20 | 0,00% | 492,00 |
| 21.07.2026 | 57,60 | 57,60 | 57,20 | 57,20 | 1,06% | 7,00 |
| 20.07.2026 | 56,00 | 56,60 | 56,00 | 56,60 | 0,35% | 10,00 |
| 17.07.2026 | 55,60 | 56,40 | 55,60 | 56,40 | -1,05% | 98,00 |
| 16.07.2026 | 56,40 | 57,00 | 56,00 | 57,00 | 1,79% | 707,00 |
| 15.07.2026 | 57,00 | 57,20 | 55,60 | 56,00 | -1,41% | 492,00 |
| 14.07.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | 70,00 |
| 13.07.2026 | 57,60 | 57,80 | 57,00 | 57,00 | -1,04% | 548,00 |
| 10.07.2026 | 57,80 | 57,80 | 57,60 | 57,60 | 0,70% | 77,00 |
| 09.07.2026 | 55,80 | 57,60 | 55,80 | 57,20 | 2,51% | 146,00 |
| 08.07.2026 | 57,20 | 57,20 | 55,00 | 55,80 | -3,79% | 377,00 |
| 07.07.2026 | 58,80 | 59,20 | 57,00 | 58,00 | -1,02% | 361,00 |
| 06.07.2026 | 56,00 | 58,60 | 56,00 | 58,60 | 5,02% | 1.242,00 |
| 03.07.2026 | 56,40 | 56,40 | 55,80 | 55,80 | 0,36% | 64,00 |
| 02.07.2026 | 55,60 | 56,40 | 55,00 | 55,60 | 0,00% | 312,00 |
| 01.07.2026 | 56,00 | 58,60 | 55,00 | 55,60 | 2,58% | 1.025,00 |
| 30.06.2026 | 54,80 | 54,80 | 54,20 | 54,20 | 0,37% | 39,00 |
| 29.06.2026 | 56,00 | 56,00 | 53,60 | 54,00 | -2,53% | 593,00 |
| 26.06.2026 | 54,60 | 55,40 | 54,40 | 55,40 | 0,00% | 338,00 |
| 25.06.2026 | 54,60 | 56,00 | 54,60 | 55,40 | 1,84% | 343,00 |
| 24.06.2026 | 53,40 | 54,60 | 53,40 | 54,40 | 3,03% | 1.109,00 |
| 23.06.2026 | 52,60 | 53,40 | 52,60 | 52,80 | -1,12% | 213,00 |
| 22.06.2026 | 52,80 | 53,80 | 52,80 | 53,40 | 0,38% | 651,00 |