51,200€
-0,78%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,20 | 52,40 | 50,25 | 50,30 | -3,27% | - |
| 14.10.2025 | 49,75 | 52,20 | 49,50 | 52,00 | 4,21% | - |
| 13.10.2025 | 48,70 | 50,00 | 47,90 | 49,90 | 2,46% | 6,00 |
| 10.10.2025 | 49,85 | 50,35 | 48,35 | 48,70 | -2,01% | - |
| 09.10.2025 | 50,15 | 51,00 | 49,00 | 49,70 | -0,40% | - |
| 08.10.2025 | 49,65 | 50,00 | 49,15 | 49,90 | -0,30% | - |
| 07.10.2025 | 50,40 | 50,80 | 49,65 | 50,05 | -0,50% | - |
| 06.10.2025 | 49,00 | 51,20 | 48,95 | 50,30 | 2,44% | - |
| 03.10.2025 | 48,60 | 49,60 | 48,20 | 49,10 | -0,30% | - |
| 02.10.2025 | 51,50 | 52,20 | 48,55 | 49,25 | -4,92% | - |
| 01.10.2025 | 51,10 | 52,00 | 50,80 | 51,80 | 1,57% | - |
| 30.09.2025 | 50,60 | 51,80 | 49,80 | 51,00 | -1,92% | 2.000,00 |
| 29.09.2025 | 51,60 | 52,90 | 50,70 | 52,00 | 0,58% | - |
| 26.09.2025 | 51,30 | 51,80 | 51,00 | 51,70 | 1,17% | - |
| 25.09.2025 | 51,30 | 51,40 | 50,60 | 51,10 | -0,97% | - |
| 24.09.2025 | 51,40 | 52,40 | 50,25 | 51,60 | 1,57% | - |
| 23.09.2025 | 51,00 | 51,60 | 50,25 | 50,80 | -0,59% | - |
| 22.09.2025 | 49,25 | 51,10 | 48,25 | 51,10 | 3,44% | - |
| 19.09.2025 | 48,70 | 49,45 | 48,15 | 49,40 | 1,13% | - |
| 18.09.2025 | 48,25 | 49,10 | 48,05 | 48,85 | 2,41% | - |
| 17.09.2025 | 48,10 | 48,35 | 47,30 | 47,70 | -1,24% | - |
| 16.09.2025 | 48,35 | 49,15 | 48,10 | 48,30 | -1,13% | - |
| 15.09.2025 | 48,95 | 49,25 | 48,15 | 48,85 | -1,91% | 200,00 |
| 12.09.2025 | 50,05 | 50,50 | 49,65 | 49,80 | -0,20% | 100,00 |
| 11.09.2025 | 50,80 | 51,80 | 49,90 | 49,90 | -3,67% | 1.000,00 |
| 10.09.2025 | 51,10 | 53,00 | 51,00 | 51,80 | 0,78% | 10,00 |
| 09.09.2025 | 51,20 | 51,60 | 50,60 | 51,40 | 0,00% | - |
| 08.09.2025 | 52,10 | 52,80 | 51,20 | 51,40 | -1,34% | - |
| 05.09.2025 | 50,35 | 52,10 | 49,75 | 52,10 | 3,17% | - |
| 04.09.2025 | 49,00 | 50,50 | 48,65 | 50,50 | 3,06% | 300,00 |
| 03.09.2025 | 49,20 | 49,65 | 48,60 | 49,00 | -0,61% | - |
| 02.09.2025 | 48,00 | 49,40 | 47,35 | 49,30 | 2,60% | - |
| 01.09.2025 | 48,05 | 48,05 | 48,00 | 48,05 | -0,10% | - |
| 29.08.2025 | 48,30 | 48,65 | 47,30 | 48,10 | -0,41% | - |
| 28.08.2025 | 48,00 | 48,50 | 47,65 | 48,30 | 0,62% | - |
| 27.08.2025 | 48,40 | 48,85 | 47,80 | 48,00 | -0,62% | - |
| 26.08.2025 | 48,05 | 48,45 | 47,65 | 48,30 | 0,42% | - |
| 25.08.2025 | 48,60 | 49,10 | 48,10 | 48,10 | -1,03% | - |
| 22.08.2025 | 48,55 | 49,65 | 48,45 | 48,60 | 0,41% | - |
| 21.08.2025 | 47,75 | 48,90 | 46,80 | 48,40 | 1,36% | - |
| 20.08.2025 | 47,60 | 48,55 | 46,65 | 47,75 | -0,83% | 120,00 |
| 19.08.2025 | 49,45 | 49,55 | 47,70 | 48,15 | -3,02% | - |
| 18.08.2025 | 49,15 | 50,05 | 48,40 | 49,65 | 0,91% | - |
| 15.08.2025 | 51,40 | 51,50 | 48,05 | 49,20 | -3,91% | 25,00 |
| 14.08.2025 | 50,10 | 51,70 | 48,95 | 51,20 | 1,89% | 6,00 |
| 13.08.2025 | 50,15 | 51,25 | 49,35 | 50,25 | -0,10% | - |
| 12.08.2025 | 49,80 | 50,70 | 49,70 | 50,30 | 1,00% | - |
| 11.08.2025 | 48,75 | 51,20 | 48,55 | 49,80 | -0,80% | 474,00 |
| 08.08.2025 | 49,80 | 50,60 | 49,15 | 50,20 | 1,01% | - |
| 07.08.2025 | 49,00 | 50,00 | 48,65 | 49,70 | 1,43% | - |
| 06.08.2025 | 49,65 | 52,20 | 48,85 | 49,00 | -0,81% | - |
| 05.08.2025 | 50,20 | 52,30 | 48,50 | 49,40 | -1,20% | - |
| 04.08.2025 | 49,20 | 50,40 | 48,85 | 50,00 | 1,73% | - |
| 01.08.2025 | 49,75 | 50,90 | 48,55 | 49,15 | -2,67% | 200,00 |
| 31.07.2025 | 48,45 | 51,60 | 47,55 | 50,50 | 5,10% | 150,00 |
| 30.07.2025 | 42,95 | 49,00 | 41,50 | 48,05 | 11,74% | 1.000,00 |
| 29.07.2025 | 41,05 | 43,65 | 40,50 | 43,00 | 5,13% | - |
| 28.07.2025 | 40,95 | 41,85 | 39,80 | 40,90 | 0,49% | - |
| 25.07.2025 | 40,60 | 41,45 | 40,45 | 40,70 | 0,49% | 40,00 |
| 24.07.2025 | 42,25 | 42,70 | 40,50 | 40,50 | -4,26% | - |
| 23.07.2025 | 41,65 | 42,80 | 41,25 | 42,30 | 2,17% | - |
| 22.07.2025 | 41,95 | 43,45 | 41,10 | 41,40 | -1,19% | 175,00 |
| 21.07.2025 | 42,40 | 43,05 | 41,30 | 41,90 | -1,18% | - |
| 18.07.2025 | 44,05 | 45,30 | 41,50 | 42,40 | -3,96% | 300,00 |
| 17.07.2025 | 43,85 | 44,55 | 43,60 | 44,15 | 0,34% | - |
| 16.07.2025 | 45,85 | 46,45 | 43,55 | 44,00 | -4,35% | 165,00 |
| 15.07.2025 | 45,25 | 46,95 | 44,80 | 46,00 | 1,43% | - |
| 14.07.2025 | 46,45 | 46,60 | 45,05 | 45,35 | -1,73% | - |
| 11.07.2025 | 46,70 | 46,85 | 44,95 | 46,15 | -1,18% | 132,00 |
| 10.07.2025 | 46,15 | 47,35 | 44,20 | 46,70 | -4,40% | 434,00 |
| 09.07.2025 | 50,60 | 52,20 | 48,05 | 48,85 | -4,03% | 116,00 |
| 08.07.2025 | 51,10 | 52,40 | 50,70 | 50,90 | -0,39% | 40,00 |
| 07.07.2025 | 51,60 | 52,80 | 50,80 | 51,10 | -0,39% | - |
| 04.07.2025 | 52,00 | 52,10 | 51,20 | 51,30 | -2,10% | - |
| 03.07.2025 | 50,00 | 54,30 | 50,00 | 52,40 | 4,17% | 1.000,00 |
| 02.07.2025 | 50,10 | 50,65 | 49,15 | 50,30 | 0,30% | - |
| 01.07.2025 | 48,30 | 50,85 | 48,25 | 50,15 | 3,72% | 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% | - |