71,900€
-2,84%
Echtzeit-Aktienkurs Embraer SA
Bid:
Ask:
Aktienkurse zur Embraer SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2026 | 73,60 | 74,60 | 73,20 | 74,00 | 0,27% | 54,00 |
| 10.11.2026 | 68,60 | 74,40 | 68,40 | 73,80 | 11,82% | 587,00 |
| 06.11.2026 | 65,20 | 66,80 | 64,40 | 66,00 | 0,30% | 300,00 |
| 05.11.2026 | 69,60 | 70,00 | 65,40 | 65,80 | -5,46% | - |
| 04.11.2026 | 66,80 | 69,60 | 66,40 | 69,60 | 3,57% | 150,00 |
| 03.11.2026 | 66,60 | 67,60 | 66,40 | 67,20 | 0,30% | - |
| 02.11.2026 | 65,20 | 68,00 | 65,20 | 67,00 | 2,45% | - |
| 30.10.2026 | 67,60 | 67,60 | 64,80 | 65,40 | -2,97% | 834,00 |
| 29.10.2026 | 64,60 | 67,80 | 64,20 | 67,40 | 4,98% | - |
| 28.10.2026 | 65,60 | 65,60 | 64,00 | 64,20 | -1,23% | - |
| 27.10.2026 | 63,00 | 65,20 | 62,80 | 65,00 | 3,83% | - |
| 26.10.2026 | 60,20 | 63,40 | 59,40 | 62,60 | -0,63% | 168,00 |
| 23.10.2026 | 61,20 | 63,20 | 61,00 | 63,00 | 2,61% | 2,00 |
| 22.10.2026 | 63,80 | 64,20 | 61,40 | 61,40 | -4,95% | - |
| 21.10.2026 | 64,20 | 65,00 | 64,00 | 64,60 | 0,94% | - |
| 20.10.2026 | 65,00 | 65,80 | 63,80 | 64,00 | -1,84% | - |
| 19.10.2026 | 64,40 | 65,60 | 64,20 | 65,20 | 1,88% | - |
| 16.10.2026 | 63,80 | 64,80 | 63,60 | 64,00 | -0,31% | - |
| 15.10.2026 | 63,40 | 64,80 | 62,60 | 64,20 | 0,63% | - |
| 14.10.2026 | 63,80 | 64,80 | 63,80 | 63,80 | -0,31% | - |
| 13.10.2026 | 64,20 | 64,60 | 63,60 | 64,00 | -0,62% | - |
| 12.10.2026 | 63,40 | 64,40 | 63,20 | 64,40 | 1,58% | 600,00 |
| 09.10.2026 | 63,00 | 64,20 | 62,80 | 63,40 | 0,32% | 30,00 |
| 08.10.2026 | 63,60 | 64,00 | 62,60 | 63,20 | -0,63% | 200,00 |
| 07.10.2026 | 66,40 | 66,80 | 63,60 | 63,60 | -4,22% | 730,00 |
| 06.10.2026 | 66,80 | 67,80 | 66,00 | 66,40 | -0,60% | 150,00 |
| 02.10.2026 | 65,60 | 67,40 | 64,80 | 66,80 | 1,83% | 20,00 |
| 01.10.2026 | 66,40 | 67,00 | 65,00 | 65,60 | -1,20% | 20,00 |
| 30.09.2026 | 67,60 | 68,80 | 66,40 | 66,40 | -1,78% | 276,00 |
| 29.09.2026 | 66,80 | 68,40 | 66,80 | 67,60 | 0,90% | 100,00 |
| 28.09.2026 | 69,20 | 69,20 | 66,80 | 67,00 | -2,33% | 14,00 |
| 25.09.2026 | 66,80 | 68,80 | 65,80 | 68,60 | 2,39% | - |
| 24.09.2026 | 65,80 | 67,20 | 65,20 | 67,00 | 1,52% | - |
| 23.09.2026 | 66,80 | 67,20 | 66,00 | 66,00 | -0,90% | - |
| 22.09.2026 | 66,80 | 67,80 | 65,80 | 66,60 | -0,89% | 410,00 |
| 21.09.2026 | 65,20 | 67,20 | 65,20 | 67,20 | 2,75% | 50,00 |
| 18.09.2026 | 64,60 | 65,40 | 64,00 | 65,40 | 1,24% | - |
| 17.09.2026 | 64,60 | 65,40 | 64,40 | 64,60 | 0,31% | - |
| 16.09.2026 | 63,80 | 65,40 | 63,80 | 64,40 | 0,00% | - |
| 15.09.2026 | 64,40 | 65,20 | 63,20 | 64,40 | -0,62% | - |
| 14.09.2026 | 64,80 | 65,20 | 63,00 | 64,80 | -0,61% | 198,00 |
| 11.09.2026 | 64,40 | 65,20 | 64,20 | 65,20 | 1,24% | - |
| 10.09.2026 | 63,80 | 65,40 | 63,20 | 64,40 | 0,94% | - |
| 09.09.2026 | 63,20 | 64,80 | 62,60 | 63,80 | 0,00% | - |
| 08.09.2026 | 63,40 | 64,60 | 63,40 | 63,80 | 1,59% | - |
| 07.09.2026 | 63,00 | 63,00 | 62,80 | 62,80 | -0,95% | - |
| 04.09.2026 | 63,00 | 64,00 | 62,80 | 63,40 | 0,63% | - |
| 03.09.2026 | 62,00 | 63,00 | 61,80 | 63,00 | 0,96% | 30,00 |
| 02.09.2026 | 61,60 | 63,40 | 61,40 | 62,40 | 1,30% | 120,00 |
| 01.09.2026 | 61,40 | 63,00 | 60,60 | 61,60 | 0,33% | - |
| 31.08.2026 | 62,00 | 63,20 | 61,40 | 61,40 | -2,23% | 620,00 |
| 28.08.2026 | 64,00 | 64,60 | 62,60 | 62,80 | -2,79% | 50,00 |
| 27.08.2026 | 64,40 | 65,00 | 64,00 | 64,60 | -0,31% | - |
| 26.08.2026 | 63,60 | 65,00 | 63,60 | 64,80 | 1,57% | - |
| 25.08.2026 | 65,00 | 65,80 | 63,80 | 63,80 | -1,85% | - |
| 24.08.2026 | 64,60 | 65,40 | 64,00 | 65,00 | 0,00% | 80,00 |
| 21.08.2026 | 63,80 | 65,80 | 63,80 | 65,00 | 0,93% | 3.185,00 |
| 20.08.2026 | 66,20 | 66,40 | 64,20 | 64,40 | -3,30% | 50,00 |
| 19.08.2026 | 66,20 | 68,00 | 65,60 | 66,60 | 0,30% | 150,00 |
| 18.08.2026 | 67,80 | 67,80 | 66,20 | 66,40 | 0,00% | 90,00 |
| 17.08.2026 | 64,60 | 66,40 | 64,40 | 66,40 | 1,84% | 40,00 |
| 14.08.2026 | 64,00 | 65,80 | 64,00 | 65,20 | 1,56% | - |
| 13.08.2026 | 63,80 | 64,40 | 63,60 | 64,20 | -0,31% | 50,00 |
| 12.08.2026 | 61,60 | 64,60 | 61,40 | 64,40 | 4,55% | 79,00 |
| 11.08.2026 | 63,80 | 64,00 | 61,60 | 61,60 | -3,75% | 25,00 |
| 10.08.2026 | 62,80 | 68,60 | 62,80 | 64,00 | 1,59% | 92,00 |
| 07.08.2026 | 63,20 | 63,20 | 62,00 | 63,00 | 1,61% | 3.214,00 |
| 06.08.2026 | 62,80 | 63,00 | 62,00 | 62,00 | -0,96% | 200,00 |
| 05.08.2026 | 61,00 | 63,00 | 60,60 | 62,60 | 2,62% | - |
| 04.08.2026 | 61,40 | 62,20 | 60,80 | 61,00 | -0,97% | - |
| 03.08.2026 | 59,20 | 61,80 | 59,20 | 61,60 | 4,41% | - |
| 31.07.2026 | 59,20 | 59,40 | 58,00 | 59,00 | 0,34% | - |
| 30.07.2026 | 58,80 | 59,20 | 58,00 | 58,80 | 0,34% | - |
| 29.07.2026 | 60,20 | 60,80 | 58,60 | 58,60 | -3,30% | - |
| 28.07.2026 | 59,40 | 60,60 | 59,40 | 60,60 | 1,00% | - |
| 27.07.2026 | 57,00 | 60,00 | 57,00 | 60,00 | 5,63% | - |
| 24.07.2026 | 57,20 | 57,80 | 56,80 | 56,80 | -1,05% | - |
| 23.07.2026 | 57,60 | 58,00 | 56,80 | 57,40 | -1,37% | - |
| 22.07.2026 | 57,00 | 58,20 | 56,80 | 58,20 | 1,75% | 80,00 |
| 21.07.2026 | 57,60 | 57,80 | 56,60 | 57,20 | -0,35% | - |
| 20.07.2026 | 55,60 | 57,40 | 55,60 | 57,40 | 2,50% | - |
| 17.07.2026 | 55,60 | 56,60 | 55,40 | 56,00 | 0,00% | - |
| 16.07.2026 | 56,40 | 57,00 | 55,60 | 56,00 | -0,71% | - |
| 15.07.2026 | 56,40 | 56,80 | 55,80 | 56,40 | -1,05% | - |
| 14.07.2026 | 56,20 | 57,20 | 56,00 | 57,00 | 0,71% | - |
| 13.07.2026 | 57,20 | 57,60 | 56,20 | 56,60 | -2,41% | 20,00 |
| 10.07.2026 | 57,60 | 58,40 | 57,00 | 58,00 | 1,40% | 400,00 |
| 09.07.2026 | 55,20 | 57,60 | 55,00 | 57,20 | 3,25% | - |
| 08.07.2026 | 57,20 | 57,40 | 55,00 | 55,40 | -4,15% | 198,00 |
| 07.07.2026 | 58,80 | 59,00 | 56,80 | 57,80 | -1,37% | 152,00 |
| 06.07.2026 | 56,00 | 58,80 | 56,00 | 58,60 | 5,02% | - |
| 03.07.2026 | 55,80 | 56,40 | 55,60 | 55,80 | 0,00% | 2,00 |
| 02.07.2026 | 54,80 | 56,20 | 54,60 | 55,80 | 0,36% | - |
| 01.07.2026 | 55,40 | 58,40 | 54,80 | 55,60 | 0,00% | 100,00 |
| 30.06.2026 | 54,20 | 56,00 | 53,60 | 55,60 | 2,58% | 40,00 |
| 29.06.2026 | 55,80 | 56,00 | 53,80 | 54,20 | -2,52% | - |
| 26.06.2026 | 54,80 | 55,80 | 54,20 | 55,60 | 0,72% | - |
| 25.06.2026 | 54,00 | 55,80 | 54,00 | 55,20 | 2,22% | - |
| 24.06.2026 | 53,40 | 54,40 | 53,40 | 54,00 | 1,50% | 250,00 |
| 23.06.2026 | 53,00 | 53,20 | 52,00 | 53,20 | 0,00% | 100,00 |