53,000€
-0,75%
Echtzeit-Aktienkurs Embraer SA
Bid:
Ask:
Aktienkurse zur Embraer SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 57,20 | 58,00 | 56,40 | 56,60 | 4,43% | 1.931,00 |
| 07.04.2026 | 55,40 | 55,40 | 54,00 | 54,20 | -0,73% | 361,00 |
| 02.04.2026 | 54,40 | 54,60 | 52,00 | 54,60 | 0,74% | 982,00 |
| 01.04.2026 | 51,80 | 55,00 | 51,80 | 54,20 | 6,27% | 1.243,00 |
| 31.03.2026 | 49,10 | 51,00 | 49,10 | 51,00 | 5,81% | 124,00 |
| 30.03.2026 | 49,50 | 50,00 | 48,00 | 48,20 | -1,83% | 116,00 |
| 27.03.2026 | 49,00 | 49,50 | 48,60 | 49,10 | -1,01% | 260,00 |
| 26.03.2026 | 50,60 | 50,80 | 49,20 | 49,60 | -2,75% | 239,00 |
| 25.03.2026 | 50,80 | 52,00 | 50,80 | 51,00 | 2,41% | 249,00 |
| 24.03.2026 | 51,00 | 51,00 | 49,60 | 49,80 | -2,35% | 929,00 |
| 23.03.2026 | 46,40 | 51,00 | 46,30 | 51,00 | 8,51% | 1.794,00 |
| 20.03.2026 | 49,60 | 49,60 | 47,00 | 47,00 | -7,11% | 1.784,00 |
| 19.03.2026 | 50,20 | 50,60 | 49,00 | 50,60 | -1,56% | 1.443,00 |
| 18.03.2026 | 51,60 | 51,60 | 50,80 | 51,40 | 1,98% | 194,00 |
| 17.03.2026 | 50,40 | 51,20 | 50,20 | 50,40 | -1,95% | 822,00 |
| 16.03.2026 | 49,10 | 52,00 | 48,50 | 51,40 | 5,98% | 2.175,00 |
| 13.03.2026 | 50,00 | 50,00 | 48,40 | 48,50 | -2,61% | 1.388,00 |
| 12.03.2026 | 56,60 | 56,60 | 49,50 | 49,80 | -11,70% | 1.604,00 |
| 11.03.2026 | 56,40 | 57,40 | 55,80 | 56,40 | -2,08% | 633,00 |
| 10.03.2026 | 55,60 | 57,60 | 54,80 | 57,60 | 3,60% | 1.123,00 |
| 09.03.2026 | 53,00 | 55,60 | 50,00 | 55,60 | 4,51% | 1.586,00 |
| 06.03.2026 | 58,00 | 58,80 | 53,00 | 53,20 | -6,67% | 2.872,00 |
| 05.03.2026 | 61,00 | 61,00 | 57,00 | 57,00 | -6,56% | 4.089,00 |
| 04.03.2026 | 59,60 | 61,00 | 59,00 | 61,00 | 2,35% | 290,00 |
| 03.03.2026 | 60,80 | 61,00 | 58,20 | 59,60 | -2,93% | 1.076,00 |
| 02.03.2026 | 61,20 | 61,40 | 59,40 | 61,40 | 0,99% | 1.141,00 |
| 27.02.2026 | 62,00 | 62,00 | 60,60 | 60,80 | -1,94% | 447,00 |
| 26.02.2026 | 60,80 | 62,00 | 60,40 | 62,00 | 1,31% | 492,00 |
| 25.02.2026 | 62,00 | 62,00 | 60,20 | 61,20 | -1,61% | 947,00 |
| 24.02.2026 | 61,40 | 62,20 | 61,40 | 62,20 | 1,63% | 87,00 |
| 23.02.2026 | 62,80 | 63,00 | 61,20 | 61,20 | -2,55% | 340,00 |
| 20.02.2026 | 61,80 | 62,80 | 61,40 | 62,80 | 1,62% | 202,00 |
| 19.02.2026 | 61,40 | 61,80 | 60,80 | 61,80 | 0,00% | 525,00 |
| 18.02.2026 | 60,80 | 61,80 | 60,40 | 61,80 | 1,98% | 237,00 |
| 17.02.2026 | 60,20 | 60,60 | 59,00 | 60,60 | 1,00% | 569,00 |
| 16.02.2026 | 60,40 | 60,40 | 60,00 | 60,00 | -0,66% | 66,00 |
| 13.02.2026 | 60,40 | 60,80 | 60,40 | 60,40 | 0,33% | 250,00 |
| 12.02.2026 | 61,00 | 61,60 | 60,00 | 60,20 | -0,99% | 1.461,00 |
| 11.02.2026 | 60,60 | 61,60 | 60,60 | 60,80 | 0,00% | 500,00 |
| 10.02.2026 | 61,20 | 61,20 | 60,20 | 60,80 | 0,00% | 666,00 |
| 09.02.2026 | 60,60 | 61,20 | 60,20 | 60,80 | 2,36% | 645,00 |
| 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 | -2,18% | 615,00 |
| 28.01.2026 | 67,00 | 67,20 | 62,80 | 64,20 | -4,18% | 1.114,00 |
| 27.01.2026 | 65,40 | 67,00 | 64,60 | 67,00 | 2,76% | 111,00 |