48,600€
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 1,23% | 91,00 |
| 21.08.2025 | 48,10 | 48,60 | 47,20 | 48,60 | 2,97% | 339,00 |
| 20.08.2025 | 48,00 | 48,00 | 46,60 | 47,20 | -2,07% | 2.505,00 |
| 19.08.2025 | 49,00 | 49,10 | 48,10 | 48,20 | -3,02% | 364,00 |
| 18.08.2025 | 48,60 | 49,70 | 48,60 | 49,70 | 2,90% | 333,00 |
| 15.08.2025 | 51,80 | 51,80 | 48,30 | 48,30 | -5,29% | 461,00 |
| 14.08.2025 | 49,70 | 51,40 | 48,90 | 51,00 | 2,00% | 3.029,00 |
| 13.08.2025 | 50,60 | 50,60 | 49,50 | 50,00 | -1,57% | 315,00 |
| 12.08.2025 | 49,80 | 50,80 | 49,80 | 50,80 | 0,40% | 235,00 |
| 11.08.2025 | 48,10 | 50,60 | 48,10 | 50,60 | 1,61% | 1.647,00 |
| 08.08.2025 | 50,20 | 50,80 | 49,80 | 49,80 | -0,20% | 606,00 |
| 07.08.2025 | 48,60 | 49,90 | 48,60 | 49,90 | 1,84% | 351,00 |
| 06.08.2025 | 49,30 | 51,40 | 49,00 | 49,00 | -0,61% | 1.582,00 |
| 05.08.2025 | 50,60 | 51,60 | 48,50 | 49,30 | -2,18% | 2.000,00 |
| 04.08.2025 | 48,90 | 50,40 | 48,90 | 50,40 | 1,20% | 852,00 |
| 01.08.2025 | 50,20 | 51,00 | 48,30 | 49,80 | -1,58% | 5.888,00 |
| 31.07.2025 | 48,00 | 51,40 | 47,30 | 50,60 | 6,30% | 5.553,00 |
| 30.07.2025 | 43,30 | 47,90 | 42,00 | 47,60 | 9,17% | 2.785,00 |
| 29.07.2025 | 41,50 | 43,70 | 40,70 | 43,60 | 5,57% | 2.078,00 |
| 28.07.2025 | 41,20 | 41,30 | 40,40 | 41,30 | 0,49% | 1.712,00 |
| 25.07.2025 | 40,30 | 41,20 | 40,30 | 41,10 | 0,98% | 368,00 |
| 24.07.2025 | 42,10 | 43,00 | 40,70 | 40,70 | -4,68% | 722,00 |
| 23.07.2025 | 42,00 | 43,00 | 41,40 | 42,70 | 2,89% | 1.348,00 |
| 22.07.2025 | 41,50 | 42,70 | 41,10 | 41,50 | -0,24% | 2.589,00 |
| 21.07.2025 | 42,20 | 43,30 | 41,40 | 41,60 | -1,89% | 2.128,00 |
| 18.07.2025 | 44,40 | 44,80 | 41,60 | 42,40 | -3,85% | 1.814,00 |
| 17.07.2025 | 44,10 | 44,70 | 43,50 | 44,10 | -0,45% | 1.734,00 |
| 16.07.2025 | 46,20 | 46,20 | 43,40 | 44,30 | -5,14% | 859,00 |
| 15.07.2025 | 45,60 | 46,90 | 44,70 | 46,70 | 3,32% | 794,00 |
| 14.07.2025 | 46,80 | 46,80 | 45,20 | 45,20 | -2,38% | 2.732,00 |
| 11.07.2025 | 47,00 | 47,00 | 44,90 | 46,30 | -1,28% | 1.261,00 |
| 10.07.2025 | 45,90 | 47,40 | 44,20 | 46,90 | -3,89% | 6.854,00 |
| 09.07.2025 | 51,00 | 51,40 | 48,20 | 48,80 | -5,43% | 961,00 |
| 08.07.2025 | 50,80 | 52,20 | 50,80 | 51,60 | 0,39% | 401,00 |
| 07.07.2025 | 51,20 | 52,60 | 51,20 | 51,40 | -0,77% | 1.023,00 |
| 04.07.2025 | 52,40 | 52,40 | 51,20 | 51,80 | -0,38% | 428,00 |
| 03.07.2025 | 50,40 | 52,40 | 49,70 | 52,00 | 3,17% | 3.197,00 |
| 02.07.2025 | 50,40 | 50,40 | 49,00 | 50,40 | 0,40% | 3.521,00 |
| 01.07.2025 | 48,70 | 50,20 | 48,50 | 50,20 | 3,08% | 990,00 |
| 30.06.2025 | 47,10 | 48,80 | 46,80 | 48,70 | 3,84% | 843,00 |
| 27.06.2025 | 46,50 | 46,90 | 45,70 | 46,90 | 1,30% | 512,00 |
| 26.06.2025 | 45,70 | 46,70 | 45,70 | 46,30 | 2,66% | 305,00 |
| 25.06.2025 | 46,30 | 46,30 | 45,10 | 45,10 | -2,38% | 583,00 |
| 24.06.2025 | 46,60 | 46,90 | 45,40 | 46,20 | 1,32% | 2.086,00 |
| 23.06.2025 | 45,10 | 45,70 | 44,80 | 45,60 | -0,44% | 1.521,00 |
| 20.06.2025 | 46,30 | 46,90 | 45,80 | 45,80 | -2,35% | 583,00 |
| 19.06.2025 | 45,90 | 46,90 | 45,90 | 46,90 | 1,52% | 246,00 |
| 18.06.2025 | 44,80 | 46,50 | 44,10 | 46,20 | 5,24% | 400,00 |
| 17.06.2025 | 43,60 | 45,10 | 43,40 | 43,90 | -1,57% | 873,00 |
| 16.06.2025 | 42,20 | 44,80 | 41,80 | 44,60 | 6,44% | 1.453,00 |
| 13.06.2025 | 43,30 | 43,40 | 41,90 | 41,90 | -1,64% | 201,00 |
| 12.06.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 3,65% | 276,00 |
| 11.06.2025 | 41,80 | 42,00 | 41,10 | 41,10 | -0,48% | 312,00 |
| 10.06.2025 | 41,90 | 42,80 | 41,30 | 41,30 | 1,72% | 762,00 |
| 09.06.2025 | 40,90 | 41,10 | 40,40 | 40,60 | -1,22% | 213,00 |
| 06.06.2025 | 42,20 | 42,60 | 41,10 | 41,10 | -3,29% | 583,00 |
| 05.06.2025 | 42,30 | 42,50 | 41,40 | 42,50 | 1,92% | 302,00 |
| 04.06.2025 | 40,70 | 42,60 | 40,30 | 41,70 | 1,96% | 972,00 |
| 03.06.2025 | 40,60 | 41,20 | 39,80 | 40,90 | 0,49% | 540,00 |
| 02.06.2025 | 39,90 | 40,70 | 39,90 | 40,70 | 1,50% | 492,00 |
| 30.05.2025 | 41,80 | 41,80 | 39,90 | 40,10 | -3,61% | 109,00 |
| 29.05.2025 | 41,80 | 42,20 | 41,30 | 41,60 | -0,72% | 984,00 |
| 28.05.2025 | 43,20 | 43,30 | 41,30 | 41,90 | -1,18% | 2.096,00 |
| 27.05.2025 | 41,80 | 43,00 | 41,30 | 42,40 | 1,19% | 1.619,00 |
| 26.05.2025 | 41,60 | 42,30 | 41,40 | 41,90 | 1,45% | 275,00 |
| 23.05.2025 | 41,50 | 42,00 | 40,80 | 41,30 | -2,59% | 649,00 |
| 22.05.2025 | 41,90 | 42,60 | 41,30 | 42,40 | -0,24% | 1.468,00 |
| 21.05.2025 | 43,10 | 43,10 | 42,50 | 42,50 | -1,62% | 388,00 |
| 20.05.2025 | 44,70 | 44,70 | 43,00 | 43,20 | -3,36% | 1.123,00 |
| 19.05.2025 | 45,00 | 45,00 | 43,00 | 44,70 | 1,82% | 1.298,00 |
| 16.05.2025 | 44,40 | 44,60 | 42,90 | 43,90 | -1,35% | 286,00 |
| 15.05.2025 | 43,90 | 44,80 | 43,90 | 44,50 | -0,67% | 264,00 |
| 14.05.2025 | 43,70 | 44,90 | 43,70 | 44,80 | 0,67% | 414,00 |
| 13.05.2025 | 43,50 | 44,60 | 42,80 | 44,50 | 2,06% | 830,00 |
| 12.05.2025 | 42,90 | 45,30 | 42,30 | 43,60 | 1,40% | 2.555,00 |
| 09.05.2025 | 44,40 | 44,80 | 42,70 | 43,00 | -2,71% | 2.580,00 |
| 08.05.2025 | 41,90 | 44,30 | 41,20 | 44,20 | 6,76% | 3.935,00 |
| 07.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,73% | 89,00 |
| 06.05.2025 | 42,10 | 43,30 | 38,60 | 41,10 | -1,20% | 5.076,00 |
| 05.05.2025 | 40,60 | 42,00 | 40,60 | 41,60 | 0,00% | 5.281,00 |
| 02.05.2025 | 40,80 | 41,90 | 40,80 | 41,60 | 1,96% | 969,00 |
| 30.04.2025 | 40,30 | 40,80 | 39,30 | 40,80 | 1,24% | 966,00 |
| 29.04.2025 | 40,20 | 40,30 | 39,60 | 40,30 | 0,75% | 1.851,00 |
| 28.04.2025 | 39,50 | 40,30 | 39,50 | 40,00 | 2,04% | 3.064,00 |
| 25.04.2025 | 39,50 | 39,50 | 38,40 | 39,20 | 0,00% | 678,00 |
| 24.04.2025 | 39,20 | 39,40 | 39,00 | 39,20 | -0,76% | 748,00 |
| 23.04.2025 | 38,20 | 39,50 | 38,20 | 39,50 | 5,33% | 873,00 |
| 22.04.2025 | 36,70 | 37,50 | 36,10 | 37,50 | -0,79% | 186,00 |
| 17.04.2025 | 37,60 | 38,20 | 37,00 | 37,80 | 0,80% | 1.243,00 |
| 16.04.2025 | 38,90 | 39,10 | 37,50 | 37,50 | -4,82% | 1.430,00 |
| 15.04.2025 | 38,20 | 39,70 | 37,70 | 39,40 | 3,14% | 2.130,00 |
| 14.04.2025 | 36,80 | 38,40 | 36,20 | 38,20 | 7,00% | 1.305,00 |
| 11.04.2025 | 36,60 | 36,90 | 35,70 | 35,70 | -2,19% | 471,00 |
| 10.04.2025 | 41,00 | 42,50 | 36,20 | 36,50 | -5,68% | 1.831,00 |
| 09.04.2025 | 35,50 | 39,40 | 35,10 | 38,70 | 2,93% | 3.108,00 |
| 08.04.2025 | 37,90 | 38,80 | 37,50 | 37,60 | 0,00% | 2.839,00 |
| 07.04.2025 | 35,00 | 38,00 | 33,00 | 37,60 | -1,05% | 5.749,00 |
| 04.04.2025 | 41,00 | 41,00 | 37,40 | 38,00 | -6,40% | 8.975,00 |
| 03.04.2025 | 40,20 | 42,80 | 39,20 | 40,60 | -3,79% | 2.557,00 |
| 02.04.2025 | 42,80 | 43,20 | 42,20 | 42,20 | -1,86% | 475,00 |