60,000€
1,01%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 59,40 | 59,60 | 58,60 | 59,40 | 0,00% | 697,00 |
| 05.02.2026 | 59,60 | 60,00 | 58,00 | 59,40 | 1,02% | 2.514,00 |
| 04.02.2026 | 61,80 | 62,00 | 58,20 | 58,80 | -4,55% | 2.761,00 |
| 03.02.2026 | 62,20 | 63,40 | 61,60 | 61,60 | -1,28% | 635,00 |
| 02.02.2026 | 61,20 | 63,40 | 61,20 | 62,40 | 0,00% | 875,00 |
| 30.01.2026 | 62,60 | 62,60 | 61,80 | 62,40 | -0,64% | 83,00 |
| 29.01.2026 | 63,60 | 64,40 | 62,80 | 62,80 | -3,24% | 615,00 |
| 28.01.2026 | 66,70 | 67,70 | 63,00 | 64,90 | -3,13% | - |
| 27.01.2026 | 65,40 | 67,00 | 64,60 | 67,00 | 2,76% | 111,00 |
| 26.01.2026 | 66,60 | 67,40 | 65,00 | 65,20 | -0,91% | 2.568,00 |
| 23.01.2026 | 66,60 | 67,20 | 65,80 | 65,80 | -1,20% | 2.199,00 |
| 22.01.2026 | 64,60 | 66,80 | 64,60 | 66,60 | 6,05% | 2.093,00 |
| 21.01.2026 | 63,20 | 63,60 | 62,40 | 62,80 | 0,64% | 338,00 |
| 20.01.2026 | 62,00 | 63,20 | 60,40 | 62,40 | 0,97% | 1.911,00 |
| 19.01.2026 | 61,00 | 62,40 | 61,00 | 61,80 | -2,52% | 1.226,00 |
| 16.01.2026 | 63,40 | 64,20 | 62,60 | 63,40 | 0,96% | 326,00 |
| 15.01.2026 | 61,20 | 62,80 | 61,20 | 62,80 | 3,29% | 556,00 |
| 14.01.2026 | 62,60 | 62,60 | 60,80 | 60,80 | -1,94% | 342,00 |
| 13.01.2026 | 61,80 | 63,00 | 61,60 | 62,00 | -1,27% | 626,00 |
| 12.01.2026 | 61,40 | 62,80 | 60,20 | 62,80 | 2,28% | 3.378,00 |
| 09.01.2026 | 61,20 | 61,60 | 60,80 | 61,40 | 0,66% | 1.065,00 |
| 08.01.2026 | 59,20 | 61,80 | 59,20 | 61,00 | 2,35% | 1.099,00 |
| 07.01.2026 | 59,20 | 60,80 | 58,80 | 59,60 | 0,68% | 574,00 |
| 06.01.2026 | 58,60 | 59,20 | 57,80 | 59,20 | 1,72% | 1.085,00 |
| 05.01.2026 | 56,40 | 58,80 | 55,60 | 58,20 | 4,30% | 641,00 |
| 02.01.2026 | 55,20 | 55,80 | 54,60 | 55,80 | 0,36% | 348,00 |
| 30.12.2025 | 55,00 | 56,00 | 53,80 | 55,60 | 1,83% | 1.177,00 |
| 29.12.2025 | 54,20 | 55,40 | 54,20 | 54,60 | -1,44% | 1.279,00 |
| 23.12.2025 | 55,60 | 55,60 | 54,60 | 55,40 | 1,47% | 793,00 |
| 22.12.2025 | 54,80 | 55,00 | 53,80 | 54,60 | 0,37% | 773,00 |
| 19.12.2025 | 54,20 | 55,00 | 53,60 | 54,40 | 0,00% | 644,00 |
| 18.12.2025 | 52,80 | 54,40 | 52,60 | 54,40 | 1,49% | 1.962,00 |
| 17.12.2025 | 54,20 | 54,20 | 53,60 | 53,60 | -2,90% | 895,00 |
| 16.12.2025 | 54,40 | 55,20 | 54,40 | 55,20 | -0,36% | 872,00 |
| 15.12.2025 | 55,20 | 55,60 | 55,00 | 55,40 | 0,36% | 730,00 |
| 12.12.2025 | 55,60 | 55,80 | 54,40 | 55,20 | 0,00% | 245,00 |
| 11.12.2025 | 56,00 | 56,00 | 54,60 | 55,20 | -1,78% | 1.492,00 |
| 10.12.2025 | 56,80 | 56,80 | 56,20 | 56,20 | -0,71% | 119,00 |
| 09.12.2025 | 54,20 | 56,80 | 53,60 | 56,60 | 4,04% | 1.043,00 |
| 08.12.2025 | 52,40 | 55,20 | 52,20 | 54,40 | 4,21% | 2.334,00 |
| 05.12.2025 | 55,00 | 55,20 | 52,20 | 52,20 | -5,09% | 1.311,00 |
| 04.12.2025 | 55,20 | 56,80 | 55,00 | 55,00 | -1,08% | 1.069,00 |
| 03.12.2025 | 54,20 | 55,60 | 54,00 | 55,60 | 1,46% | 766,00 |
| 02.12.2025 | 54,20 | 54,80 | 54,20 | 54,80 | 1,86% | 472,00 |
| 01.12.2025 | 53,40 | 54,00 | 52,80 | 53,80 | -1,47% | 3.358,00 |
| 28.11.2025 | 53,40 | 54,60 | 53,40 | 54,60 | 1,11% | 88,00 |
| 27.11.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,12% | 1,00 |
| 26.11.2025 | 52,40 | 53,40 | 52,40 | 53,40 | 0,38% | 180,00 |
| 25.11.2025 | 52,40 | 53,60 | 52,00 | 53,20 | 0,38% | 941,00 |
| 24.11.2025 | 52,60 | 53,40 | 52,60 | 53,00 | -1,12% | 170,00 |
| 21.11.2025 | 54,40 | 54,40 | 52,80 | 53,60 | -3,94% | 313,00 |
| 20.11.2025 | 56,00 | 56,00 | 55,80 | 55,80 | -0,36% | 337,00 |
| 19.11.2025 | 54,20 | 56,00 | 54,20 | 56,00 | 1,82% | 496,00 |
| 18.11.2025 | 54,80 | 55,00 | 53,80 | 55,00 | 0,36% | 584,00 |
| 17.11.2025 | 54,60 | 54,80 | 54,60 | 54,80 | 1,11% | 109,00 |
| 14.11.2025 | 54,20 | 54,20 | 53,20 | 54,20 | 0,37% | 885,00 |
| 13.11.2025 | 54,60 | 55,60 | 53,40 | 54,00 | -2,17% | 1.869,00 |
| 12.11.2025 | 56,20 | 57,20 | 55,00 | 55,20 | -1,78% | 1.891,00 |
| 11.11.2025 | 57,40 | 57,40 | 56,00 | 56,20 | -1,06% | 161,00 |
| 10.11.2025 | 56,20 | 57,20 | 55,40 | 56,80 | -2,07% | 1.440,00 |
| 07.11.2025 | 56,00 | 58,00 | 56,00 | 58,00 | 3,94% | 699,00 |
| 06.11.2025 | 56,40 | 57,20 | 55,40 | 55,80 | -1,76% | 529,00 |
| 05.11.2025 | 53,00 | 56,80 | 50,00 | 56,80 | 5,97% | 1.503,00 |
| 04.11.2025 | 56,40 | 56,40 | 53,60 | 53,60 | -4,96% | 1.259,00 |
| 03.11.2025 | 57,00 | 57,00 | 55,80 | 56,40 | 0,36% | 934,00 |
| 31.10.2025 | 56,80 | 57,00 | 55,80 | 56,20 | -0,71% | 161,00 |
| 30.10.2025 | 57,00 | 57,00 | 56,40 | 56,60 | -1,05% | 961,00 |
| 29.10.2025 | 58,00 | 58,40 | 57,20 | 57,20 | -0,35% | 810,00 |
| 28.10.2025 | 55,80 | 57,40 | 55,20 | 57,40 | 2,87% | 1.204,00 |
| 27.10.2025 | 55,80 | 55,80 | 55,00 | 55,80 | 0,72% | 541,00 |
| 24.10.2025 | 55,80 | 55,80 | 55,20 | 55,40 | 0,00% | 593,00 |
| 23.10.2025 | 54,60 | 55,40 | 53,40 | 55,40 | 3,75% | 1.906,00 |
| 22.10.2025 | 55,00 | 55,00 | 53,20 | 53,40 | -2,55% | 1.448,00 |
| 21.10.2025 | 52,60 | 54,80 | 51,60 | 54,80 | 5,38% | 2.716,00 |
| 20.10.2025 | 50,60 | 54,00 | 50,60 | 52,00 | 1,56% | 1.586,00 |
| 17.10.2025 | 50,20 | 51,40 | 49,80 | 51,20 | 0,79% | 1.452,00 |
| 16.10.2025 | 50,80 | 51,00 | 50,40 | 50,80 | 0,00% | 234,00 |
| 15.10.2025 | 51,80 | 52,60 | 50,80 | 50,80 | -1,93% | 988,00 |
| 14.10.2025 | 50,00 | 52,20 | 49,20 | 51,80 | 3,60% | 4.630,00 |
| 13.10.2025 | 49,10 | 50,00 | 47,90 | 50,00 | 3,09% | 466,00 |
| 10.10.2025 | 49,50 | 49,50 | 48,30 | 48,50 | -2,41% | 337,00 |
| 09.10.2025 | 50,00 | 50,40 | 48,80 | 49,70 | 0,20% | 17.182,00 |
| 08.10.2025 | 50,00 | 50,20 | 49,60 | 49,60 | 0,61% | 359,00 |
| 07.10.2025 | 50,80 | 50,80 | 49,30 | 49,30 | -2,18% | 579,00 |
| 06.10.2025 | 49,40 | 50,60 | 48,70 | 50,40 | 3,92% | 977,00 |
| 03.10.2025 | 49,20 | 49,60 | 48,50 | 48,50 | -1,02% | 136,00 |
| 02.10.2025 | 52,00 | 52,00 | 48,90 | 49,00 | -4,30% | 577,00 |
| 01.10.2025 | 51,40 | 51,40 | 51,20 | 51,20 | -0,39% | 202,00 |
| 30.09.2025 | 50,20 | 51,60 | 49,80 | 51,40 | 0,78% | 1.028,00 |
| 29.09.2025 | 52,20 | 52,60 | 50,60 | 51,00 | -1,16% | 932,00 |
| 26.09.2025 | 51,40 | 51,60 | 51,20 | 51,60 | 0,78% | 146,00 |
| 25.09.2025 | 51,00 | 51,60 | 51,00 | 51,20 | -0,39% | 174,00 |
| 24.09.2025 | 51,20 | 52,00 | 51,20 | 51,40 | 1,58% | 129,00 |
| 23.09.2025 | 51,00 | 51,40 | 50,60 | 50,60 | -1,17% | 935,00 |
| 22.09.2025 | 48,80 | 51,20 | 48,00 | 51,20 | 4,28% | 1.112,00 |
| 19.09.2025 | 48,80 | 49,10 | 48,80 | 49,10 | 1,45% | 40,00 |
| 18.09.2025 | 47,70 | 48,50 | 47,70 | 48,40 | 1,89% | 101,00 |
| 17.09.2025 | 48,70 | 48,70 | 47,50 | 47,50 | -2,66% | 318,00 |
| 16.09.2025 | 48,70 | 48,80 | 47,90 | 48,80 | 1,24% | 263,00 |
| 15.09.2025 | 48,50 | 49,10 | 48,00 | 48,20 | -3,60% | 1.137,00 |