57,800€
0,35%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 58,30 | 58,60 | 57,50 | 57,80 | -0,86% | - |
| 06.05.2026 | 54,60 | 58,50 | 53,50 | 58,30 | 6,58% | 7.650,00 |
| 05.05.2026 | 54,60 | 55,70 | 54,40 | 54,70 | 0,55% | - |
| 04.05.2026 | 53,40 | 56,00 | 53,10 | 54,40 | 1,68% | - |
| 30.04.2026 | 51,80 | 53,50 | 51,80 | 53,50 | 2,49% | - |
| 29.04.2026 | 54,10 | 54,10 | 51,90 | 52,20 | -3,15% | 320,00 |
| 28.04.2026 | 53,90 | 54,20 | 52,90 | 53,90 | 0,00% | - |
| 27.04.2026 | 53,30 | 54,20 | 53,20 | 53,90 | 0,75% | 114,00 |
| 24.04.2026 | 54,00 | 54,40 | 53,10 | 53,50 | -1,47% | - |
| 23.04.2026 | 54,70 | 55,30 | 53,90 | 54,30 | -0,91% | 380,00 |
| 22.04.2026 | 56,20 | 57,50 | 54,70 | 54,80 | -2,49% | - |
| 21.04.2026 | 57,80 | 58,60 | 55,90 | 56,20 | -2,77% | - |
| 20.04.2026 | 57,40 | 58,10 | 57,10 | 57,80 | 0,00% | 5.400,00 |
| 17.04.2026 | 56,40 | 59,40 | 56,20 | 57,80 | 2,66% | 32,00 |
| 16.04.2026 | 57,60 | 58,80 | 55,10 | 56,30 | -3,92% | 846,00 |
| 15.04.2026 | 59,30 | 59,90 | 58,00 | 58,60 | -0,68% | 120,00 |
| 14.04.2026 | 59,30 | 60,80 | 58,90 | 59,00 | -0,67% | - |
| 13.04.2026 | 58,20 | 59,70 | 58,20 | 59,40 | 1,02% | 2.722,00 |
| 10.04.2026 | 57,70 | 59,00 | 57,00 | 58,80 | 1,73% | - |
| 09.04.2026 | 57,60 | 58,30 | 56,40 | 57,80 | 1,05% | - |
| 08.04.2026 | 56,90 | 58,80 | 56,00 | 57,20 | 5,34% | 15.156,00 |
| 07.04.2026 | 55,20 | 55,40 | 53,50 | 54,30 | 0,00% | 1.100,00 |
| 02.04.2026 | 53,80 | 54,40 | 52,00 | 54,30 | 0,74% | 440,00 |
| 01.04.2026 | 51,40 | 54,80 | 51,40 | 53,90 | 4,86% | 740,00 |
| 31.03.2026 | 48,90 | 51,40 | 48,75 | 51,40 | 5,87% | - |
| 30.03.2026 | 48,80 | 49,50 | 47,85 | 48,55 | -0,10% | - |
| 27.03.2026 | 49,55 | 50,00 | 48,50 | 48,60 | -1,82% | 1.060,00 |
| 26.03.2026 | 50,70 | 50,90 | 49,05 | 49,50 | -2,94% | - |
| 25.03.2026 | 51,00 | 52,10 | 49,45 | 51,00 | 0,39% | 2.500,00 |
| 24.03.2026 | 50,90 | 51,10 | 48,70 | 50,80 | 0,00% | - |
| 23.03.2026 | 46,80 | 51,30 | 46,15 | 50,80 | 7,74% | 3.680,00 |
| 20.03.2026 | 50,05 | 50,40 | 46,95 | 47,15 | -5,89% | - |
| 19.03.2026 | 50,90 | 52,20 | 48,20 | 50,10 | -1,57% | - |
| 18.03.2026 | 51,20 | 51,80 | 50,25 | 50,90 | 0,20% | 3.315,00 |
| 17.03.2026 | 51,10 | 52,40 | 50,40 | 50,80 | -0,78% | 34,00 |
| 16.03.2026 | 49,20 | 52,00 | 48,65 | 51,20 | 4,60% | - |
| 13.03.2026 | 49,65 | 50,40 | 48,35 | 48,95 | -0,91% | 1.540,00 |
| 12.03.2026 | 56,00 | 56,20 | 49,15 | 49,40 | -12,41% | 2.072,00 |
| 11.03.2026 | 56,80 | 57,20 | 55,80 | 56,40 | -0,53% | 525,00 |
| 10.03.2026 | 55,20 | 58,10 | 54,20 | 56,70 | 2,53% | - |
| 09.03.2026 | 53,00 | 55,60 | 51,40 | 55,30 | 4,34% | - |
| 06.03.2026 | 57,80 | 59,30 | 52,70 | 53,00 | -7,50% | 4.960,00 |
| 05.03.2026 | 60,70 | 62,00 | 56,80 | 57,30 | -5,91% | 1.180,00 |
| 04.03.2026 | 59,30 | 61,10 | 59,20 | 60,90 | 2,18% | - |
| 03.03.2026 | 61,10 | 61,20 | 58,40 | 59,60 | -3,25% | 2.080,00 |
| 02.03.2026 | 59,50 | 62,00 | 59,00 | 61,60 | 0,65% | - |
| 27.02.2026 | 61,70 | 61,90 | 60,40 | 61,20 | -1,29% | - |
| 26.02.2026 | 60,60 | 62,20 | 60,00 | 62,00 | 1,97% | - |
| 25.02.2026 | 61,80 | 62,80 | 60,30 | 60,80 | -1,94% | 53,00 |
| 24.02.2026 | 61,70 | 62,80 | 61,10 | 62,00 | 0,65% | - |
| 23.02.2026 | 62,50 | 63,20 | 61,30 | 61,60 | -2,22% | 552,00 |
| 20.02.2026 | 61,70 | 63,60 | 61,00 | 63,00 | 2,27% | - |
| 19.02.2026 | 61,10 | 61,80 | 60,60 | 61,60 | 0,65% | - |
| 18.02.2026 | 60,40 | 62,30 | 60,40 | 61,20 | 1,32% | - |
| 17.02.2026 | 60,10 | 60,90 | 59,00 | 60,40 | 0,33% | 212,00 |
| 16.02.2026 | 60,00 | 60,30 | 60,00 | 60,20 | 0,67% | - |
| 13.02.2026 | 60,10 | 61,00 | 59,60 | 59,80 | -0,33% | - |
| 12.02.2026 | 61,30 | 61,70 | 59,70 | 60,00 | -1,80% | 7.225,00 |
| 11.02.2026 | 60,80 | 61,80 | 60,20 | 61,10 | 0,49% | 1.772,00 |
| 10.02.2026 | 60,90 | 61,20 | 60,20 | 60,80 | -0,16% | - |
| 09.02.2026 | 60,30 | 61,20 | 59,60 | 60,90 | 1,50% | - |
| 06.02.2026 | 59,00 | 60,10 | 58,40 | 60,00 | 1,35% | - |
| 05.02.2026 | 59,20 | 59,90 | 57,80 | 59,20 | 0,00% | 420,00 |
| 04.02.2026 | 62,10 | 62,30 | 58,20 | 59,20 | -4,21% | - |
| 03.02.2026 | 62,40 | 64,00 | 61,40 | 61,80 | -1,28% | - |
| 02.02.2026 | 61,40 | 63,50 | 61,30 | 62,60 | 0,64% | - |
| 30.01.2026 | 62,30 | 63,00 | 61,60 | 62,20 | -0,64% | 1.013,00 |
| 29.01.2026 | 63,80 | 64,80 | 62,40 | 62,60 | -2,49% | 360,00 |
| 28.01.2026 | 66,70 | 67,70 | 63,00 | 64,20 | -3,31% | - |
| 27.01.2026 | 65,10 | 67,60 | 64,60 | 66,40 | 1,84% | - |
| 26.01.2026 | 66,30 | 67,20 | 64,70 | 65,20 | -1,81% | 1.200,00 |
| 23.01.2026 | 66,10 | 67,00 | 65,60 | 66,40 | 0,91% | - |
| 22.01.2026 | 64,20 | 66,80 | 64,20 | 65,80 | 2,49% | 1.244,00 |
| 21.01.2026 | 62,60 | 64,30 | 62,40 | 64,20 | 2,56% | 1.200,00 |
| 20.01.2026 | 62,50 | 63,30 | 61,10 | 62,60 | -0,95% | - |
| 19.01.2026 | 61,50 | 63,20 | 60,60 | 63,20 | -0,63% | 11.102,00 |
| 16.01.2026 | 63,80 | 63,80 | 62,60 | 63,60 | 0,00% | - |
| 15.01.2026 | 61,40 | 63,70 | 61,40 | 63,60 | 3,58% | 240,00 |
| 14.01.2026 | 62,20 | 62,40 | 61,00 | 61,40 | -1,44% | - |
| 13.01.2026 | 62,30 | 62,60 | 61,50 | 62,30 | -0,48% | - |
| 12.01.2026 | 60,90 | 62,70 | 60,60 | 62,60 | 2,29% | - |
| 09.01.2026 | 60,70 | 61,80 | 60,20 | 61,20 | 0,99% | - |
| 08.01.2026 | 59,70 | 62,10 | 59,50 | 60,60 | 1,51% | 620,00 |
| 07.01.2026 | 59,50 | 60,70 | 58,80 | 59,70 | 0,67% | - |
| 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 | -1,11% | - |
| 19.12.2025 | 54,00 | 55,40 | 53,40 | 54,20 | -0,37% | - |
| 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% | - |