112,936$
0,17%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 112,70 | 113,09 | 112,10 | 113,08 | 0,30% | 1.223.823,00 |
| 14.08.2025 | 113,63 | 113,73 | 112,05 | 112,74 | -0,90% | 1.232.789,00 |
| 13.08.2025 | 114,00 | 114,10 | 112,36 | 113,76 | -0,01% | 1.662.501,00 |
| 12.08.2025 | 110,94 | 113,90 | 110,67 | 113,77 | 3,08% | 1.182.371,00 |
| 11.08.2025 | 110,18 | 111,07 | 109,87 | 110,37 | 0,12% | 1.142.225,00 |
| 08.08.2025 | 109,71 | 110,75 | 109,21 | 110,24 | 0,99% | 1.477.962,00 |
| 07.08.2025 | 109,70 | 109,72 | 108,70 | 109,16 | 0,32% | 1.267.559,00 |
| 06.08.2025 | 108,64 | 109,14 | 108,00 | 108,81 | 0,66% | 1.382.147,00 |
| 05.08.2025 | 109,36 | 110,09 | 107,50 | 108,10 | -1,15% | 1.147.099,00 |
| 04.08.2025 | 109,13 | 109,80 | 108,70 | 109,36 | 0,91% | 1.852.652,00 |
| 01.08.2025 | 106,79 | 108,90 | 105,65 | 108,37 | 1,04% | 1.952.537,00 |
| 31.07.2025 | 109,48 | 109,57 | 107,05 | 107,25 | -1,65% | 3.086.985,00 |
| 30.07.2025 | 112,67 | 113,05 | 107,26 | 109,05 | -3,22% | 2.894.429,00 |
| 29.07.2025 | 112,63 | 113,78 | 112,58 | 112,68 | 0,74% | 1.514.112,00 |
| 28.07.2025 | 111,70 | 111,92 | 111,13 | 111,85 | -0,29% | 753.754,00 |
| 25.07.2025 | 112,29 | 112,41 | 111,82 | 112,18 | 0,15% | 614.774,00 |
| 24.07.2025 | 113,24 | 113,54 | 111,99 | 112,01 | -0,88% | 953.529,00 |
| 23.07.2025 | 111,59 | 113,53 | 111,59 | 113,00 | 0,83% | 1.271.123,00 |
| 22.07.2025 | 111,98 | 112,42 | 110,88 | 112,07 | 0,23% | 1.065.570,00 |
| 21.07.2025 | 112,59 | 112,97 | 111,61 | 111,81 | -0,25% | 935.272,00 |
| 18.07.2025 | 113,17 | 113,88 | 111,55 | 112,09 | -1,50% | 1.133.324,00 |
| 17.07.2025 | 113,72 | 114,52 | 112,85 | 113,80 | -0,70% | 1.436.674,00 |
| 16.07.2025 | 114,55 | 115,26 | 113,82 | 114,60 | 0,04% | 968.955,00 |
| 15.07.2025 | 115,56 | 116,07 | 114,44 | 114,55 | -0,65% | 879.872,00 |
| 14.07.2025 | 114,07 | 115,65 | 114,07 | 115,30 | 0,68% | 1.400.862,00 |
| 11.07.2025 | 114,22 | 114,86 | 113,80 | 114,52 | -0,20% | 837.918,00 |
| 10.07.2025 | 114,30 | 115,46 | 114,06 | 114,75 | 0,61% | 1.435.543,00 |
| 09.07.2025 | 115,40 | 115,40 | 113,86 | 114,05 | -0,95% | 1.038.539,00 |
| 08.07.2025 | 116,58 | 117,09 | 114,45 | 115,14 | -1,09% | 894.159,00 |
| 07.07.2025 | 115,85 | 117,77 | 115,67 | 116,41 | 0,45% | 1.380.803,00 |
| 03.07.2025 | 117,42 | 117,42 | 115,03 | 115,89 | 0,73% | 912.170,00 |
| 02.07.2025 | 115,73 | 116,28 | 114,41 | 115,05 | -0,46% | 1.303.608,00 |
| 01.07.2025 | 116,95 | 117,37 | 114,77 | 115,58 | -1,21% | 1.246.420,00 |
| 30.06.2025 | 117,67 | 118,00 | 116,72 | 117,00 | -0,20% | 1.542.749,00 |
| 27.06.2025 | 115,97 | 118,00 | 115,72 | 117,24 | 1,30% | 1.112.681,00 |
| 26.06.2025 | 115,63 | 116,34 | 114,95 | 115,73 | 0,94% | 665.120,00 |
| 25.06.2025 | 115,74 | 116,00 | 114,55 | 114,65 | -1,17% | 664.158,00 |
| 24.06.2025 | 115,78 | 116,50 | 115,61 | 116,01 | 0,79% | 1.072.954,00 |
| 23.06.2025 | 114,55 | 115,18 | 112,96 | 115,10 | -0,22% | 849.652,00 |
| 20.06.2025 | 115,56 | 115,91 | 114,91 | 115,35 | 0,39% | 1.526.371,00 |
| 18.06.2025 | 115,30 | 116,17 | 114,68 | 114,90 | -0,10% | 1.149.700,00 |
| 17.06.2025 | 115,58 | 116,42 | 115,02 | 115,02 | -0,73% | 916.326,00 |
| 16.06.2025 | 116,19 | 116,50 | 115,54 | 115,86 | 0,02% | 865.088,00 |
| 13.06.2025 | 114,84 | 116,60 | 114,77 | 115,84 | -0,35% | 1.268.077,00 |
| 12.06.2025 | 116,19 | 116,81 | 115,76 | 116,25 | -0,74% | 1.082.035,00 |
| 11.06.2025 | 116,44 | 118,07 | 116,00 | 117,12 | 1,56% | 2.289.598,00 |
| 10.06.2025 | 116,03 | 116,61 | 114,67 | 115,32 | -0,54% | 865.806,00 |
| 09.06.2025 | 117,30 | 117,87 | 115,83 | 115,95 | -0,77% | 868.930,00 |
| 06.06.2025 | 116,56 | 117,41 | 115,95 | 116,85 | 0,85% | 1.009.457,00 |
| 05.06.2025 | 114,65 | 116,10 | 114,65 | 115,86 | 1,06% | 793.399,00 |
| 04.06.2025 | 115,79 | 116,28 | 114,48 | 114,65 | -0,88% | 1.236.992,00 |
| 03.06.2025 | 115,71 | 116,04 | 114,60 | 115,67 | -0,12% | 1.503.522,00 |
| 02.06.2025 | 115,19 | 115,85 | 114,01 | 115,81 | 0,07% | 1.331.657,00 |
| 30.05.2025 | 114,79 | 115,98 | 114,00 | 115,73 | 0,83% | 3.140.173,00 |
| 29.05.2025 | 114,22 | 115,17 | 113,61 | 114,78 | 1,07% | 953.853,00 |
| 28.05.2025 | 114,29 | 114,55 | 113,43 | 113,56 | -0,73% | 685.721,00 |
| 27.05.2025 | 113,49 | 114,39 | 112,63 | 114,39 | 1,47% | 1.102.854,00 |
| 23.05.2025 | 110,29 | 112,94 | 110,16 | 112,73 | 0,57% | 1.119.906,00 |
| 22.05.2025 | 112,49 | 112,64 | 111,39 | 112,09 | -0,24% | 931.210,00 |
| 21.05.2025 | 112,13 | 113,64 | 111,65 | 112,36 | -0,72% | 1.201.897,00 |
| 20.05.2025 | 113,66 | 114,42 | 112,90 | 113,18 | -0,55% | 1.180.891,00 |
| 19.05.2025 | 112,93 | 113,97 | 111,78 | 113,81 | 0,65% | 1.177.941,00 |
| 16.05.2025 | 113,00 | 113,79 | 112,38 | 113,07 | -0,46% | 1.696.339,00 |
| 15.05.2025 | 111,99 | 114,33 | 111,99 | 113,59 | 0,77% | 1.289.146,00 |
| 14.05.2025 | 112,69 | 112,75 | 111,55 | 112,72 | 0,56% | 1.362.214,00 |
| 13.05.2025 | 111,46 | 113,10 | 110,56 | 112,09 | 0,67% | 1.637.788,00 |
| 12.05.2025 | 111,56 | 112,00 | 110,16 | 111,34 | 1,62% | 1.472.028,00 |
| 09.05.2025 | 109,53 | 109,59 | 108,09 | 109,57 | 1,04% | 1.865.435,00 |
| 08.05.2025 | 109,05 | 109,05 | 107,50 | 108,44 | 0,46% | 1.313.994,00 |
| 07.05.2025 | 107,95 | 109,00 | 107,27 | 107,94 | 0,20% | 1.515.018,00 |
| 06.05.2025 | 106,52 | 108,79 | 106,52 | 107,72 | 0,08% | 1.152.181,00 |
| 05.05.2025 | 106,38 | 108,37 | 106,01 | 107,63 | 0,82% | 756.300,00 |
| 02.05.2025 | 106,65 | 107,82 | 105,99 | 106,75 | 0,81% | 1.673.523,00 |
| 01.05.2025 | 105,93 | 106,91 | 105,27 | 105,89 | -0,10% | 1.850.661,00 |
| 30.04.2025 | 108,13 | 108,49 | 103,53 | 106,00 | 0,25% | 2.416.439,00 |
| 29.04.2025 | 103,75 | 105,81 | 103,59 | 105,74 | 1,65% | 1.276.756,00 |
| 28.04.2025 | 103,62 | 104,53 | 103,07 | 104,02 | 0,70% | 2.443.090,00 |
| 25.04.2025 | 102,11 | 103,47 | 101,86 | 103,30 | 1,11% | 993.151,00 |
| 24.04.2025 | 99,36 | 102,23 | 99,04 | 102,17 | 2,17% | 1.326.779,00 |
| 23.04.2025 | 99,40 | 101,57 | 98,74 | 100,00 | 3,09% | 2.396.843,00 |
| 22.04.2025 | 95,05 | 97,17 | 95,04 | 97,00 | 2,65% | 1.867.307,00 |
| 21.04.2025 | 96,50 | 97,29 | 93,28 | 94,50 | -2,93% | 1.172.509,00 |
| 17.04.2025 | 94,99 | 98,86 | 94,65 | 97,35 | 2,33% | 2.687.522,00 |
| 16.04.2025 | 96,59 | 97,03 | 94,25 | 95,13 | -1,64% | 3.012.012,00 |
| 15.04.2025 | 96,28 | 98,03 | 95,94 | 96,72 | 1,01% | 1.472.137,00 |
| 14.04.2025 | 93,61 | 96,21 | 93,00 | 95,75 | 4,10% | 2.532.007,00 |
| 11.04.2025 | 90,14 | 92,72 | 89,41 | 91,98 | 1,78% | 2.218.473,00 |
| 10.04.2025 | 94,49 | 94,50 | 88,41 | 90,37 | -5,19% | 3.263.939,00 |
| 09.04.2025 | 88,61 | 96,60 | 87,38 | 95,32 | 7,14% | 3.941.195,00 |
| 08.04.2025 | 91,87 | 94,62 | 87,94 | 88,97 | -0,50% | 2.495.966,00 |
| 07.04.2025 | 86,90 | 92,23 | 85,57 | 89,42 | 0,01% | 3.489.021,00 |
| 04.04.2025 | 95,27 | 96,26 | 89,15 | 89,41 | -9,37% | 4.195.449,00 |
| 03.04.2025 | 99,73 | 101,48 | 98,65 | 98,65 | -5,11% | 2.466.914,00 |
| 02.04.2025 | 101,50 | 104,75 | 101,25 | 103,96 | 1,58% | 1.128.102,00 |
| 01.04.2025 | 102,72 | 102,83 | 101,00 | 102,34 | 0,17% | 1.507.984,00 |
| 31.03.2025 | 100,86 | 103,09 | 100,05 | 102,17 | 0,01% | 2.175.400,00 |
| 28.03.2025 | 102,22 | 102,86 | 101,52 | 102,16 | -0,58% | 1.457.351,00 |
| 27.03.2025 | 102,83 | 103,19 | 101,72 | 102,76 | -0,54% | 841.396,00 |
| 26.03.2025 | 103,44 | 104,69 | 102,54 | 103,32 | 0,37% | 977.043,00 |
| 25.03.2025 | 104,01 | 104,09 | 102,16 | 102,94 | -0,67% | 900.204,00 |