49,850€
4,73%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 48,30 | 50,85 | 48,25 | 49,85 | 3,10% | 427,00 |
| 30.06.2025 | 47,35 | 48,60 | 46,60 | 48,35 | 2,98% | - |
| 27.06.2025 | 45,70 | 46,95 | 45,25 | 46,95 | 1,95% | 32,00 |
| 26.06.2025 | 44,90 | 46,45 | 44,90 | 46,05 | 1,54% | - |
| 25.06.2025 | 46,05 | 46,50 | 44,95 | 45,35 | -1,09% | - |
| 24.06.2025 | 45,80 | 47,05 | 45,70 | 45,85 | -0,33% | - |
| 23.06.2025 | 44,70 | 46,00 | 44,50 | 46,00 | 0,88% | - |
| 20.06.2025 | 46,60 | 46,95 | 45,40 | 45,60 | -1,72% | 44,00 |
| 19.06.2025 | 45,90 | 46,55 | 45,90 | 46,40 | 0,11% | - |
| 18.06.2025 | 44,40 | 46,70 | 44,40 | 46,35 | 4,16% | - |
| 17.06.2025 | 44,00 | 44,90 | 43,40 | 44,50 | 0,79% | 45,00 |
| 16.06.2025 | 41,85 | 44,80 | 41,80 | 44,15 | 5,62% | - |
| 13.06.2025 | 43,05 | 43,15 | 41,45 | 41,80 | -2,90% | - |
| 12.06.2025 | 41,00 | 43,10 | 40,75 | 43,05 | 3,49% | 100,00 |
| 11.06.2025 | 41,00 | 42,60 | 40,70 | 41,60 | 0,24% | - |
| 10.06.2025 | 42,35 | 42,80 | 41,40 | 41,50 | -1,89% | 6.590,00 |
| 09.06.2025 | 40,90 | 42,70 | 40,35 | 42,30 | 3,68% | - |
| 06.06.2025 | 42,05 | 42,30 | 40,60 | 40,80 | -2,04% | 795,00 |
| 05.06.2025 | 41,95 | 42,80 | 41,20 | 41,65 | -0,60% | 90,00 |
| 04.06.2025 | 40,55 | 42,70 | 40,45 | 41,90 | 3,58% | - |
| 03.06.2025 | 40,20 | 41,15 | 40,00 | 40,45 | 0,37% | 90,00 |
| 02.06.2025 | 40,25 | 41,30 | 40,10 | 40,30 | 0,50% | - |
| 30.05.2025 | 41,40 | 41,55 | 39,90 | 40,10 | -2,67% | - |
| 29.05.2025 | 42,25 | 42,25 | 40,85 | 41,20 | -0,72% | - |
| 28.05.2025 | 42,95 | 43,15 | 41,35 | 41,50 | -3,26% | - |
| 27.05.2025 | 41,50 | 42,90 | 41,25 | 42,90 | 2,75% | - |
| 26.05.2025 | 41,80 | 41,95 | 41,70 | 41,75 | -0,12% | 153,00 |
| 23.05.2025 | 41,70 | 41,90 | 40,90 | 41,80 | -0,71% | - |
| 22.05.2025 | 42,10 | 42,55 | 41,60 | 42,10 | -0,47% | 500,00 |
| 21.05.2025 | 42,60 | 43,35 | 41,80 | 42,30 | -1,97% | - |
| 20.05.2025 | 44,40 | 44,60 | 42,90 | 43,15 | -3,03% | 3.264,00 |
| 19.05.2025 | 44,00 | 45,25 | 42,90 | 44,50 | 2,30% | 100,00 |
| 16.05.2025 | 44,00 | 44,20 | 42,95 | 43,50 | -1,47% | - |
| 15.05.2025 | 44,15 | 44,70 | 43,80 | 44,15 | -0,67% | 720,00 |
| 14.05.2025 | 44,15 | 44,90 | 43,95 | 44,45 | 0,68% | - |
| 13.05.2025 | 43,15 | 44,40 | 43,10 | 44,15 | 1,85% | 345,00 |
| 12.05.2025 | 43,25 | 45,20 | 42,05 | 43,35 | 0,81% | 455,00 |
| 09.05.2025 | 44,05 | 45,80 | 42,35 | 43,00 | -2,49% | 3.000,00 |
| 08.05.2025 | 41,50 | 44,55 | 41,25 | 44,10 | 6,01% | 5.500,00 |
| 07.05.2025 | 40,70 | 41,80 | 39,90 | 41,60 | 1,96% | - |
| 06.05.2025 | 42,25 | 42,90 | 38,65 | 40,80 | -0,73% | 13.500,00 |
| 05.05.2025 | 40,90 | 42,55 | 40,75 | 41,10 | -0,48% | - |
| 02.05.2025 | 40,60 | 41,80 | 40,45 | 41,30 | 1,98% | 900,00 |
| 30.04.2025 | 40,05 | 40,60 | 39,25 | 40,50 | 1,12% | - |
| 29.04.2025 | 39,85 | 40,20 | 39,40 | 40,05 | 0,63% | 15,00 |
| 28.04.2025 | 39,20 | 40,55 | 38,95 | 39,80 | 1,02% | 150,00 |
| 25.04.2025 | 39,25 | 39,55 | 38,60 | 39,40 | 0,51% | - |
| 24.04.2025 | 38,85 | 39,65 | 38,65 | 39,20 | 0,38% | 385,00 |
| 23.04.2025 | 37,95 | 39,50 | 36,65 | 39,05 | 4,41% | 150,00 |
| 22.04.2025 | 36,45 | 38,00 | 36,45 | 37,40 | -2,35% | - |
| 17.04.2025 | 37,80 | 38,70 | 37,00 | 38,30 | 2,54% | - |
| 16.04.2025 | 38,60 | 39,65 | 37,20 | 37,35 | -4,48% | - |
| 15.04.2025 | 37,90 | 39,50 | 37,85 | 39,10 | 3,17% | 280,00 |
| 14.04.2025 | 36,45 | 38,40 | 36,00 | 37,90 | 3,98% | 320,00 |
| 11.04.2025 | 36,80 | 37,00 | 35,70 | 36,45 | -0,55% | - |
| 10.04.2025 | 41,00 | 41,50 | 36,40 | 36,65 | -6,98% | - |
| 09.04.2025 | 35,70 | 39,90 | 35,25 | 39,40 | 6,78% | 34,00 |
| 08.04.2025 | 37,60 | 39,25 | 36,65 | 36,90 | -0,94% | - |
| 07.04.2025 | 36,80 | 38,60 | 33,90 | 37,25 | -2,23% | 93,00 |
| 04.04.2025 | 40,20 | 40,90 | 37,10 | 38,10 | -7,07% | - |
| 03.04.2025 | 39,70 | 43,70 | 39,10 | 41,00 | -2,84% | 1.125,00 |
| 02.04.2025 | 43,00 | 43,40 | 41,90 | 42,20 | -1,86% | 30,00 |
| 01.04.2025 | 42,40 | 43,30 | 41,50 | 43,00 | 0,70% | - |
| 31.03.2025 | 42,70 | 42,90 | 41,10 | 42,70 | -0,47% | 1.284,00 |
| 28.03.2025 | 43,70 | 44,40 | 41,90 | 42,90 | -2,94% | 100,00 |
| 27.03.2025 | 45,00 | 45,50 | 43,50 | 44,20 | -1,78% | 34,00 |
| 26.03.2025 | 45,20 | 46,00 | 44,60 | 45,00 | -3,43% | 20,00 |
| 25.03.2025 | 45,20 | 46,70 | 44,80 | 46,60 | -0,21% | - |
| 24.03.2025 | 48,80 | 49,95 | 45,40 | 46,70 | -3,71% | 1.263,00 |
| 21.03.2025 | 48,30 | 49,20 | 47,40 | 48,50 | 0,83% | - |
| 20.03.2025 | 51,00 | 52,75 | 47,10 | 48,10 | -7,05% | - |
| 19.03.2025 | 50,05 | 52,25 | 49,90 | 51,75 | 3,81% | 240,00 |
| 18.03.2025 | 49,55 | 51,00 | 49,55 | 49,85 | -0,80% | 1.080,00 |
| 17.03.2025 | 48,00 | 50,45 | 47,40 | 50,25 | 2,13% | 591,00 |
| 14.03.2025 | 46,90 | 49,40 | 46,60 | 49,20 | 4,46% | - |
| 13.03.2025 | 46,30 | 47,30 | 46,00 | 47,10 | 3,52% | - |
| 12.03.2025 | 46,30 | 47,60 | 44,90 | 45,50 | -1,30% | - |
| 11.03.2025 | 47,20 | 47,60 | 44,70 | 46,10 | -2,33% | 600,00 |
| 10.03.2025 | 47,60 | 47,90 | 46,60 | 47,20 | 0,21% | 1.855,00 |
| 07.03.2025 | 47,80 | 49,80 | 46,50 | 47,10 | -2,08% | 500,00 |
| 06.03.2025 | 48,90 | 49,60 | 47,60 | 48,10 | -1,64% | 1.010,00 |
| 05.03.2025 | 47,20 | 49,10 | 46,10 | 48,90 | 3,82% | - |
| 04.03.2025 | 47,60 | 48,20 | 45,90 | 47,10 | -1,26% | 2.501,00 |
| 03.03.2025 | 45,40 | 49,50 | 45,40 | 47,70 | 3,92% | 945,00 |
| 28.02.2025 | 45,60 | 46,10 | 44,50 | 45,90 | 0,44% | 1.130,00 |
| 27.02.2025 | 41,00 | 46,50 | 40,90 | 45,70 | 11,74% | - |
| 26.02.2025 | 39,80 | 41,30 | 39,80 | 40,90 | 2,00% | 40,00 |
| 25.02.2025 | 39,50 | 41,60 | 39,50 | 40,10 | 1,01% | 8,00 |
| 24.02.2025 | 39,30 | 40,50 | 38,60 | 39,70 | 0,76% | 680,00 |
| 21.02.2025 | 41,00 | 41,90 | 39,20 | 39,40 | -4,14% | - |
| 20.02.2025 | 40,80 | 41,30 | 40,40 | 41,10 | 0,24% | - |
| 19.02.2025 | 40,60 | 41,40 | 39,70 | 41,00 | 0,49% | - |
| 18.02.2025 | 40,30 | 41,00 | 40,10 | 40,80 | 1,49% | - |
| 17.02.2025 | 40,30 | 40,30 | 40,20 | 40,20 | 0,00% | 60,00 |
| 14.02.2025 | 40,20 | 40,70 | 40,00 | 40,20 | 0,00% | - |
| 13.02.2025 | 39,20 | 40,90 | 39,20 | 40,20 | 1,01% | - |
| 12.02.2025 | 40,00 | 40,70 | 38,30 | 39,80 | -1,24% | - |
| 11.02.2025 | 40,20 | 41,50 | 40,00 | 40,30 | -1,23% | 135,00 |
| 10.02.2025 | 41,60 | 42,10 | 40,80 | 40,80 | -1,92% | - |
| 07.02.2025 | 43,10 | 44,80 | 41,50 | 41,60 | -3,26% | 55,00 |