62,700€
-2,94%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 65,20 | 65,20 | 62,40 | 62,40 | -3,41% | 609,00 |
| 27.08.2026 | 64,20 | 64,60 | 64,20 | 64,60 | 0,62% | 155,00 |
| 26.08.2026 | 63,60 | 65,20 | 63,60 | 64,20 | -3,02% | 103,00 |
| 25.08.2026 | 66,00 | 66,20 | 66,00 | 66,20 | 1,22% | 125,00 |
| 24.08.2026 | 65,40 | 65,40 | 64,40 | 65,40 | -0,91% | 182,00 |
| 21.08.2026 | 64,60 | 66,00 | 64,60 | 66,00 | 2,80% | 47,00 |
| 20.08.2026 | 66,00 | 66,00 | 64,20 | 64,20 | -4,75% | 1.208,00 |
| 19.08.2026 | 66,40 | 68,00 | 65,60 | 67,40 | 1,51% | 235,00 |
| 18.08.2026 | 68,60 | 68,60 | 66,40 | 66,40 | 0,00% | 880,00 |
| 17.08.2026 | 64,60 | 66,40 | 64,40 | 66,40 | 2,15% | 494,00 |
| 14.08.2026 | 64,60 | 65,80 | 64,40 | 65,00 | 2,52% | 992,00 |
| 13.08.2026 | 63,60 | 64,40 | 63,40 | 63,40 | -2,46% | 411,00 |
| 12.08.2026 | 61,60 | 65,00 | 61,60 | 65,00 | 5,52% | 515,00 |
| 11.08.2026 | 63,60 | 64,60 | 61,60 | 61,60 | -3,45% | 284,00 |
| 10.08.2026 | 63,40 | 68,40 | 63,40 | 63,80 | 1,27% | 1.881,00 |
| 07.08.2026 | 62,80 | 63,00 | 62,60 | 63,00 | 1,61% | 568,00 |
| 06.08.2026 | 63,60 | 63,80 | 62,00 | 62,00 | -1,59% | 161,00 |
| 05.08.2026 | 61,00 | 63,60 | 61,00 | 63,00 | 3,96% | 686,00 |
| 04.08.2026 | 61,60 | 62,20 | 60,60 | 60,60 | -1,30% | 1.203,00 |
| 03.08.2026 | 60,00 | 61,80 | 59,20 | 61,40 | 3,72% | 394,00 |
| 31.07.2026 | 59,20 | 59,20 | 58,80 | 59,20 | 1,37% | 50,00 |
| 30.07.2026 | 59,60 | 59,60 | 58,40 | 58,40 | -1,35% | 13,00 |
| 29.07.2026 | 60,40 | 61,00 | 58,60 | 59,20 | -1,66% | 465,00 |
| 28.07.2026 | 60,20 | 61,20 | 59,60 | 60,20 | 0,33% | 774,00 |
| 27.07.2026 | 57,60 | 60,00 | 57,20 | 60,00 | 4,17% | 926,00 |
| 24.07.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,70% | 1.000,00 |
| 23.07.2026 | 58,00 | 58,20 | 57,20 | 57,20 | 0,00% | 492,00 |
| 21.07.2026 | 57,60 | 57,60 | 57,20 | 57,20 | 1,06% | 7,00 |
| 20.07.2026 | 56,00 | 56,60 | 56,00 | 56,60 | 0,35% | 10,00 |
| 17.07.2026 | 55,60 | 56,40 | 55,60 | 56,40 | -1,05% | 98,00 |
| 16.07.2026 | 56,40 | 57,00 | 56,00 | 57,00 | 1,79% | 707,00 |
| 15.07.2026 | 57,00 | 57,20 | 55,60 | 56,00 | -1,41% | 492,00 |
| 14.07.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | 70,00 |
| 13.07.2026 | 57,60 | 57,80 | 57,00 | 57,00 | -1,04% | 548,00 |
| 10.07.2026 | 57,80 | 57,80 | 57,60 | 57,60 | 0,70% | 77,00 |
| 09.07.2026 | 55,80 | 57,60 | 55,80 | 57,20 | 2,51% | 146,00 |
| 08.07.2026 | 57,20 | 57,20 | 55,00 | 55,80 | -3,79% | 377,00 |
| 07.07.2026 | 58,80 | 59,20 | 57,00 | 58,00 | -1,02% | 361,00 |
| 06.07.2026 | 56,00 | 58,60 | 56,00 | 58,60 | 5,02% | 1.242,00 |
| 03.07.2026 | 56,40 | 56,40 | 55,80 | 55,80 | 0,36% | 64,00 |
| 02.07.2026 | 55,60 | 56,40 | 55,00 | 55,60 | 0,00% | 312,00 |
| 01.07.2026 | 56,00 | 58,60 | 55,00 | 55,60 | 2,58% | 1.025,00 |
| 30.06.2026 | 54,80 | 54,80 | 54,20 | 54,20 | 0,37% | 39,00 |
| 29.06.2026 | 56,00 | 56,00 | 53,60 | 54,00 | -2,53% | 593,00 |
| 26.06.2026 | 54,60 | 55,40 | 54,40 | 55,40 | 0,00% | 338,00 |
| 25.06.2026 | 54,60 | 56,00 | 54,60 | 55,40 | 1,84% | 343,00 |
| 24.06.2026 | 53,40 | 54,60 | 53,40 | 54,40 | 3,03% | 1.109,00 |
| 23.06.2026 | 52,60 | 53,40 | 52,60 | 52,80 | -1,12% | 213,00 |
| 22.06.2026 | 52,80 | 53,80 | 52,80 | 53,40 | 0,38% | 651,00 |
| 19.06.2026 | 52,80 | 53,20 | 52,60 | 53,20 | -0,75% | 321,00 |
| 18.06.2026 | 53,20 | 54,60 | 53,20 | 53,60 | 0,37% | 321,00 |
| 17.06.2026 | 52,00 | 54,20 | 52,00 | 53,40 | 3,89% | 416,00 |
| 16.06.2026 | 52,80 | 53,40 | 51,40 | 51,40 | -3,38% | 485,00 |
| 15.06.2026 | 50,60 | 53,60 | 50,60 | 53,20 | 9,69% | 2.451,00 |
| 12.06.2026 | 49,10 | 49,10 | 48,50 | 48,50 | 2,75% | 145,00 |
| 11.06.2026 | 46,40 | 47,20 | 46,40 | 47,20 | 1,07% | 429,00 |
| 10.06.2026 | 48,70 | 48,70 | 46,70 | 46,70 | -3,91% | 314,00 |
| 09.06.2026 | 50,00 | 50,00 | 48,60 | 48,60 | -1,02% | 52,00 |
| 08.06.2026 | 49,40 | 49,70 | 48,80 | 49,10 | -0,61% | 113,00 |
| 05.06.2026 | 48,90 | 50,00 | 48,50 | 49,40 | 1,65% | 624,00 |
| 04.06.2026 | 47,90 | 48,60 | 47,20 | 48,60 | 2,10% | 526,00 |
| 03.06.2026 | 49,60 | 49,60 | 47,10 | 47,60 | -3,45% | 544,00 |
| 02.06.2026 | 48,50 | 50,20 | 48,50 | 49,30 | -0,60% | 599,00 |
| 01.06.2026 | 49,40 | 49,60 | 48,90 | 49,60 | -0,40% | 1.481,00 |
| 29.05.2026 | 49,90 | 50,60 | 49,00 | 49,80 | -1,19% | 937,00 |
| 28.05.2026 | 50,20 | 50,60 | 49,70 | 50,40 | 1,20% | 1.202,00 |
| 27.05.2026 | 50,20 | 50,20 | 49,50 | 49,80 | 0,81% | 427,00 |
| 26.05.2026 | 51,60 | 52,00 | 49,30 | 49,40 | -4,26% | 2.375,00 |
| 25.05.2026 | 49,60 | 51,80 | 49,60 | 51,60 | 3,41% | 2.141,00 |
| 22.05.2026 | 48,60 | 50,40 | 48,60 | 49,90 | 1,42% | 1.823,00 |
| 21.05.2026 | 48,90 | 49,30 | 48,30 | 49,20 | 1,44% | 345,00 |
| 20.05.2026 | 46,60 | 48,50 | 46,60 | 48,50 | 2,97% | 1.482,00 |
| 19.05.2026 | 48,90 | 48,90 | 46,40 | 47,10 | -3,09% | 1.880,00 |
| 18.05.2026 | 48,90 | 49,40 | 47,80 | 48,60 | 0,83% | 1.105,00 |
| 15.05.2026 | 50,80 | 51,00 | 48,20 | 48,20 | -3,02% | 379,00 |
| 14.05.2026 | 50,20 | 50,20 | 49,70 | 49,70 | 0,81% | 83,00 |
| 13.05.2026 | 50,40 | 50,80 | 49,30 | 49,30 | -2,18% | 271,00 |
| 12.05.2026 | 51,20 | 51,20 | 50,40 | 50,40 | -2,70% | 479,00 |
| 11.05.2026 | 51,40 | 52,00 | 51,20 | 51,80 | 0,39% | 641,00 |
| 08.05.2026 | 58,40 | 58,40 | 50,60 | 51,60 | -11,03% | 993,00 |
| 07.05.2026 | 58,60 | 58,60 | 57,80 | 58,00 | -0,68% | 219,00 |
| 06.05.2026 | 55,00 | 58,40 | 53,80 | 58,40 | 7,35% | 1.470,00 |
| 05.05.2026 | 54,40 | 54,80 | 54,00 | 54,40 | -1,09% | 444,00 |
| 04.05.2026 | 53,60 | 55,20 | 53,60 | 55,00 | 3,38% | 1.820,00 |
| 30.04.2026 | 52,00 | 53,20 | 51,60 | 53,20 | 2,31% | 283,00 |
| 29.04.2026 | 54,20 | 54,20 | 52,00 | 52,00 | -3,35% | 283,00 |
| 28.04.2026 | 54,20 | 54,20 | 52,60 | 53,80 | 0,37% | 1.098,00 |
| 27.04.2026 | 54,00 | 54,00 | 53,60 | 53,60 | 0,75% | 116,00 |
| 24.04.2026 | 53,80 | 54,60 | 53,20 | 53,20 | -1,48% | 885,00 |
| 23.04.2026 | 55,00 | 55,00 | 54,00 | 54,00 | -2,17% | 527,00 |
| 22.04.2026 | 57,40 | 57,40 | 55,20 | 55,20 | -3,16% | 432,00 |
| 21.04.2026 | 58,40 | 58,80 | 57,00 | 57,00 | -1,72% | 527,00 |
| 20.04.2026 | 57,60 | 58,20 | 57,00 | 58,00 | 0,00% | 330,00 |
| 17.04.2026 | 56,60 | 59,60 | 56,60 | 58,00 | 2,84% | 561,00 |
| 16.04.2026 | 57,20 | 57,80 | 55,00 | 56,40 | -3,75% | 1.479,00 |
| 15.04.2026 | 59,40 | 59,40 | 58,20 | 58,60 | -2,33% | 837,00 |
| 14.04.2026 | 59,20 | 60,60 | 58,60 | 60,00 | 1,35% | 2.771,00 |
| 13.04.2026 | 58,80 | 59,60 | 58,40 | 59,20 | 2,07% | 439,00 |
| 10.04.2026 | 58,00 | 58,20 | 56,80 | 58,00 | 0,00% | 944,00 |
| 09.04.2026 | 57,80 | 58,00 | 56,80 | 58,00 | 2,47% | 323,00 |