59,400€
0,34%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 58,30 | 59,40 | 58,00 | 59,30 | 1,72% | 5.419,00 |
| 05.01.2026 | 56,10 | 58,90 | 55,80 | 58,30 | 4,67% | - |
| 02.01.2026 | 54,80 | 56,10 | 54,80 | 55,70 | 1,27% | 1.250,00 |
| 30.12.2025 | 55,30 | 56,20 | 54,00 | 55,00 | 0,18% | - |
| 29.12.2025 | 54,60 | 55,10 | 54,20 | 54,90 | -0,36% | - |
| 23.12.2025 | 55,20 | 55,80 | 54,30 | 55,10 | 2,80% | - |
| 22.12.2025 | 54,20 | 55,00 | 53,60 | 53,60 | -1,47% | - |
| 18.12.2025 | 52,80 | 54,50 | 52,60 | 54,40 | 1,87% | - |
| 17.12.2025 | 55,60 | 55,80 | 53,00 | 53,40 | -2,38% | - |
| 16.12.2025 | 54,80 | 55,50 | 54,40 | 54,70 | -0,36% | - |
| 15.12.2025 | 54,80 | 55,90 | 53,45 | 54,90 | -0,36% | - |
| 12.12.2025 | 55,00 | 56,50 | 53,60 | 55,10 | -0,18% | - |
| 11.12.2025 | 55,50 | 56,50 | 54,10 | 55,20 | -1,78% | - |
| 10.12.2025 | 56,40 | 56,60 | 54,80 | 56,20 | 0,36% | - |
| 09.12.2025 | 54,80 | 56,80 | 53,80 | 56,00 | 2,94% | - |
| 08.12.2025 | 52,80 | 55,00 | 52,80 | 54,40 | 3,82% | 6,00 |
| 05.12.2025 | 54,60 | 55,60 | 51,80 | 52,40 | -6,09% | - |
| 04.12.2025 | 55,80 | 57,00 | 54,60 | 55,80 | 0,36% | - |
| 03.12.2025 | 54,80 | 56,00 | 53,70 | 55,60 | 1,09% | - |
| 02.12.2025 | 53,00 | 55,60 | 52,80 | 55,00 | 4,17% | - |
| 01.12.2025 | 53,80 | 54,30 | 52,70 | 52,80 | -1,12% | 120,00 |
| 28.11.2025 | 53,60 | 54,20 | 51,65 | 53,40 | 0,38% | - |
| 27.11.2025 | 53,60 | 53,60 | 53,20 | 53,20 | -0,37% | - |
| 26.11.2025 | 52,80 | 53,80 | 52,50 | 53,40 | 1,52% | - |
| 25.11.2025 | 52,80 | 53,80 | 51,60 | 52,60 | 0,00% | - |
| 24.11.2025 | 53,10 | 53,60 | 52,60 | 52,60 | -1,13% | - |
| 21.11.2025 | 53,80 | 56,10 | 52,60 | 53,20 | -2,21% | - |
| 20.11.2025 | 56,50 | 56,80 | 53,10 | 54,40 | 0,37% | - |
| 19.11.2025 | 54,70 | 56,40 | 54,20 | 54,20 | 0,74% | - |
| 18.11.2025 | 54,30 | 55,00 | 53,60 | 53,80 | -0,74% | - |
| 17.11.2025 | 54,30 | 55,20 | 54,00 | 54,20 | 0,37% | - |
| 14.11.2025 | 53,70 | 54,30 | 53,40 | 54,00 | -1,82% | 500,00 |
| 13.11.2025 | 55,00 | 56,20 | 53,40 | 55,00 | -2,31% | - |
| 12.11.2025 | 56,60 | 56,90 | 55,90 | 56,30 | -0,18% | - |
| 11.11.2025 | 57,00 | 58,20 | 56,20 | 56,40 | -0,70% | - |
| 10.11.2025 | 55,80 | 57,40 | 55,70 | 56,80 | 0,35% | 2.000,00 |
| 07.11.2025 | 56,20 | 57,60 | 55,20 | 56,60 | 0,18% | - |
| 06.11.2025 | 56,00 | 56,90 | 56,00 | 56,50 | 5,41% | - |
| 04.11.2025 | 55,90 | 56,50 | 53,60 | 53,60 | -3,94% | 140,00 |
| 03.11.2025 | 55,00 | 57,20 | 54,80 | 55,80 | -0,36% | 49,00 |
| 31.10.2025 | 56,60 | 57,60 | 55,80 | 56,00 | -0,36% | - |
| 30.10.2025 | 56,60 | 56,90 | 55,60 | 56,20 | -1,75% | - |
| 29.10.2025 | 57,60 | 58,20 | 55,70 | 57,20 | 2,33% | 38,00 |
| 28.10.2025 | 55,40 | 56,20 | 54,10 | 55,90 | 1,64% | - |
| 27.10.2025 | 55,40 | 56,40 | 53,90 | 55,00 | -0,18% | - |
| 24.10.2025 | 55,30 | 55,80 | 54,80 | 55,10 | 0,00% | - |
| 23.10.2025 | 54,20 | 55,50 | 53,60 | 55,10 | 3,18% | - |
| 22.10.2025 | 55,20 | 55,40 | 53,20 | 53,40 | 1,71% | 1.260,00 |
| 21.10.2025 | 52,10 | 53,20 | 51,80 | 52,50 | 0,96% | - |
| 20.10.2025 | 51,10 | 53,80 | 51,10 | 52,00 | 1,36% | 40,00 |
| 17.10.2025 | 50,50 | 51,80 | 49,50 | 51,30 | 1,38% | - |
| 16.10.2025 | 50,60 | 51,40 | 50,40 | 50,60 | 0,60% | - |
| 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 |