67,800€
1,19%
Echtzeit-Aktienkurs Embraer SA
Bid:
Ask:
Aktienkurse zur Embraer SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 67,20 | 68,60 | 67,20 | 68,00 | 0,89% | 1.600,00 |
| 28.09.2026 | 68,80 | 69,60 | 66,80 | 67,40 | -2,32% | 220,00 |
| 25.09.2026 | 67,20 | 69,00 | 66,10 | 69,00 | 2,68% | - |
| 24.09.2026 | 66,20 | 67,50 | 65,20 | 67,20 | 0,60% | - |
| 23.09.2026 | 67,20 | 67,80 | 66,40 | 66,80 | -0,60% | - |
| 22.09.2026 | 67,20 | 67,80 | 65,80 | 67,20 | -0,30% | 3.625,00 |
| 21.09.2026 | 65,60 | 67,60 | 65,00 | 67,40 | 3,06% | 1.000,00 |
| 18.09.2026 | 65,00 | 65,70 | 64,20 | 65,40 | 1,24% | - |
| 17.09.2026 | 64,60 | 66,30 | 64,40 | 64,60 | 0,31% | - |
| 16.09.2026 | 64,30 | 65,60 | 63,80 | 64,40 | -0,31% | - |
| 15.09.2026 | 64,40 | 65,60 | 63,00 | 64,60 | -0,62% | - |
| 14.09.2026 | 64,80 | 65,50 | 62,80 | 65,00 | 0,00% | 2.871,00 |
| 11.09.2026 | 64,60 | 65,90 | 64,50 | 65,00 | 0,93% | - |
| 10.09.2026 | 64,20 | 65,60 | 63,30 | 64,40 | 0,63% | - |
| 09.09.2026 | 63,20 | 65,00 | 62,50 | 64,00 | 0,63% | - |
| 08.09.2026 | 63,80 | 65,40 | 63,60 | 63,60 | 1,27% | - |
| 07.09.2026 | 63,30 | 63,30 | 62,80 | 62,80 | -1,10% | - |
| 04.09.2026 | 63,00 | 64,20 | 62,90 | 63,50 | 0,47% | - |
| 03.09.2026 | 62,00 | 63,40 | 62,00 | 63,20 | 1,28% | 375,00 |
| 02.09.2026 | 61,90 | 63,60 | 61,60 | 62,40 | 0,97% | 1.800,00 |
| 01.09.2026 | 61,70 | 63,20 | 60,70 | 61,80 | 0,32% | - |
| 31.08.2026 | 62,40 | 63,70 | 61,60 | 61,60 | -1,75% | 5.460,00 |
| 28.08.2026 | 64,80 | 65,30 | 62,60 | 62,70 | -2,94% | 850,00 |
| 27.08.2026 | 64,70 | 65,20 | 64,00 | 64,60 | 0,00% | - |
| 26.08.2026 | 64,00 | 65,40 | 63,90 | 64,60 | 0,94% | - |
| 25.08.2026 | 65,00 | 66,20 | 63,80 | 64,00 | -2,14% | - |
| 24.08.2026 | 65,00 | 65,60 | 64,10 | 65,40 | 0,62% | 360,00 |
| 21.08.2026 | 63,80 | 66,20 | 63,80 | 65,00 | 1,09% | 14.455,00 |
| 20.08.2026 | 66,60 | 66,80 | 64,10 | 64,30 | -4,17% | 1.056,00 |
| 19.08.2026 | 66,20 | 68,20 | 65,70 | 67,10 | 0,75% | 1.300,00 |
| 18.08.2026 | 68,20 | 68,20 | 66,20 | 66,60 | 0,30% | - |
| 17.08.2026 | 65,00 | 66,60 | 64,80 | 66,40 | 1,37% | 840,00 |
| 14.08.2026 | 64,40 | 66,10 | 64,10 | 65,50 | 1,55% | - |
| 13.08.2026 | 64,20 | 64,70 | 63,80 | 64,50 | 0,31% | 900,00 |
| 12.08.2026 | 61,90 | 65,00 | 61,70 | 64,30 | 4,05% | 967,00 |
| 11.08.2026 | 64,00 | 65,40 | 61,60 | 61,80 | -3,13% | 850,00 |
| 10.08.2026 | 62,80 | 69,00 | 62,80 | 63,80 | 0,95% | 1.120,00 |
| 07.08.2026 | 62,30 | 63,50 | 62,20 | 63,20 | 1,61% | 9.400,00 |
| 06.08.2026 | 62,80 | 63,50 | 62,10 | 62,20 | -0,96% | 1.400,00 |
| 05.08.2026 | 61,00 | 63,40 | 61,00 | 62,80 | 2,78% | - |
| 04.08.2026 | 61,50 | 62,60 | 60,80 | 61,10 | -1,29% | - |
| 03.08.2026 | 59,60 | 62,00 | 59,50 | 61,90 | 4,56% | - |
| 31.07.2026 | 59,50 | 59,70 | 58,20 | 59,20 | 0,34% | - |
| 30.07.2026 | 59,10 | 59,70 | 58,20 | 59,00 | 0,34% | - |
| 29.07.2026 | 60,50 | 61,20 | 58,60 | 58,80 | -3,13% | - |
| 28.07.2026 | 59,80 | 61,20 | 59,20 | 60,70 | 1,17% | - |
| 27.07.2026 | 57,40 | 60,10 | 57,30 | 60,00 | 4,90% | - |
| 24.07.2026 | 57,50 | 58,10 | 56,80 | 57,20 | -0,69% | - |
| 23.07.2026 | 57,90 | 58,40 | 57,10 | 57,60 | -0,69% | - |
| 22.07.2026 | 57,30 | 58,80 | 56,80 | 58,00 | 0,87% | 320,00 |
| 21.07.2026 | 57,90 | 58,20 | 56,60 | 57,50 | 0,17% | - |
| 20.07.2026 | 55,90 | 57,80 | 55,90 | 57,40 | 2,50% | - |
| 17.07.2026 | 55,90 | 56,80 | 55,10 | 56,00 | -0,36% | - |
| 16.07.2026 | 56,60 | 57,20 | 55,60 | 56,20 | -0,18% | - |
| 15.07.2026 | 56,80 | 57,30 | 55,70 | 56,30 | -1,75% | - |
| 14.07.2026 | 56,50 | 57,60 | 56,10 | 57,30 | 1,42% | - |
| 13.07.2026 | 57,70 | 57,90 | 56,40 | 56,50 | -3,09% | 340,00 |
| 10.07.2026 | 57,30 | 58,70 | 57,20 | 58,30 | 1,57% | - |
| 09.07.2026 | 55,60 | 57,80 | 55,30 | 57,40 | 3,24% | - |
| 08.07.2026 | 57,70 | 57,70 | 55,20 | 55,60 | -3,81% | 3.432,00 |
| 07.07.2026 | 58,90 | 59,20 | 56,70 | 57,80 | -1,70% | 1.911,00 |
| 06.07.2026 | 56,20 | 59,10 | 56,10 | 58,80 | 4,81% | - |
| 03.07.2026 | 56,10 | 56,10 | 55,80 | 56,10 | 0,54% | 33,00 |
| 02.07.2026 | 55,20 | 56,60 | 54,70 | 55,80 | 0,18% | - |
| 01.07.2026 | 55,70 | 59,90 | 55,00 | 55,70 | 0,00% | 1.350,00 |
| 30.06.2026 | 54,70 | 56,20 | 53,60 | 55,70 | 2,39% | 400,00 |
| 29.06.2026 | 56,20 | 56,20 | 53,80 | 54,40 | -2,51% | - |
| 26.06.2026 | 55,10 | 56,00 | 54,20 | 55,80 | 1,09% | - |
| 25.06.2026 | 54,30 | 56,50 | 54,10 | 55,20 | 1,66% | - |
| 24.06.2026 | 53,70 | 54,90 | 53,30 | 54,30 | 1,88% | 2.250,00 |
| 23.06.2026 | 53,30 | 53,40 | 52,30 | 53,30 | -0,19% | 1.850,00 |
| 22.06.2026 | 52,80 | 53,80 | 52,80 | 53,40 | 1,91% | 2.200,00 |
| 19.06.2026 | 52,90 | 53,10 | 52,40 | 52,40 | -1,13% | - |
| 18.06.2026 | 53,50 | 55,00 | 52,90 | 53,00 | -0,75% | 1.400,00 |
| 17.06.2026 | 51,60 | 54,80 | 50,90 | 53,40 | 3,49% | 14.800,00 |
| 16.06.2026 | 53,10 | 53,30 | 51,40 | 51,60 | -2,82% | 775,00 |
| 15.06.2026 | 50,25 | 54,00 | 50,10 | 53,10 | 6,20% | 6.300,00 |
| 12.06.2026 | 48,60 | 50,20 | 48,25 | 50,00 | 3,09% | - |
| 11.06.2026 | 46,70 | 48,75 | 46,45 | 48,50 | 3,85% | - |
| 10.06.2026 | 48,70 | 48,70 | 46,50 | 46,70 | -3,61% | 2.826,00 |
| 09.06.2026 | 49,05 | 50,05 | 47,65 | 48,45 | -1,72% | 510,00 |
| 08.06.2026 | 49,20 | 50,10 | 48,75 | 49,30 | 0,20% | - |
| 05.06.2026 | 49,15 | 50,30 | 47,35 | 49,20 | 1,44% | 990,00 |
| 04.06.2026 | 47,55 | 48,80 | 47,10 | 48,50 | 2,54% | - |
| 03.06.2026 | 49,20 | 49,25 | 47,20 | 47,30 | -4,25% | - |
| 02.06.2026 | 48,80 | 50,10 | 48,55 | 49,40 | 0,82% | 2.300,00 |
| 01.06.2026 | 49,25 | 49,80 | 48,70 | 49,00 | -1,01% | - |
| 29.05.2026 | 50,15 | 50,30 | 48,65 | 49,50 | -1,98% | - |
| 28.05.2026 | 50,05 | 50,70 | 49,50 | 50,50 | 1,00% | 52,00 |
| 27.05.2026 | 49,75 | 50,80 | 49,40 | 50,00 | 0,40% | 160,00 |
| 26.05.2026 | 51,50 | 51,90 | 49,05 | 49,80 | -3,30% | - |
| 25.05.2026 | 49,90 | 51,80 | 49,80 | 51,50 | 3,83% | 4.350,00 |
| 22.05.2026 | 48,80 | 50,30 | 48,45 | 49,60 | 1,85% | 4.375,00 |
| 21.05.2026 | 48,55 | 49,20 | 47,65 | 48,70 | 0,21% | 1.197,00 |
| 20.05.2026 | 46,85 | 48,75 | 46,80 | 48,60 | 3,85% | - |
| 19.05.2026 | 48,75 | 48,85 | 46,40 | 46,80 | -3,31% | - |
| 18.05.2026 | 48,60 | 49,40 | 47,65 | 48,40 | 0,52% | - |
| 15.05.2026 | 50,00 | 50,70 | 48,00 | 48,15 | -3,41% | 6.600,00 |
| 14.05.2026 | 49,80 | 50,60 | 49,30 | 49,85 | 0,40% | - |
| 13.05.2026 | 51,00 | 51,30 | 49,20 | 49,65 | -1,68% | 3.120,00 |