122,690$
-0,04%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 123,52 | 123,54 | 121,67 | 122,74 | 1,44% | 1.337.420,00 |
| 30.09.2025 | 121,61 | 122,82 | 120,85 | 121,00 | -0,39% | 1.474.946,00 |
| 29.09.2025 | 123,40 | 123,60 | 121,11 | 121,47 | -1,35% | 936.527,00 |
| 26.09.2025 | 123,00 | 123,68 | 122,67 | 123,13 | 0,68% | 694.742,00 |
| 25.09.2025 | 120,09 | 122,59 | 118,93 | 122,30 | 1,32% | 2.207.914,00 |
| 24.09.2025 | 122,45 | 122,58 | 120,63 | 120,71 | -1,29% | 1.207.621,00 |
| 23.09.2025 | 122,76 | 123,26 | 121,58 | 122,29 | -0,06% | 1.241.891,00 |
| 22.09.2025 | 120,49 | 122,43 | 120,06 | 122,36 | 1,79% | 825.550,00 |
| 19.09.2025 | 121,39 | 121,39 | 119,69 | 120,21 | -0,85% | 1.286.249,00 |
| 18.09.2025 | 121,09 | 121,66 | 120,10 | 121,24 | 0,30% | 1.034.591,00 |
| 17.09.2025 | 120,10 | 121,61 | 119,94 | 120,88 | 0,59% | 970.240,00 |
| 16.09.2025 | 120,19 | 120,41 | 119,24 | 120,17 | 0,04% | 1.243.260,00 |
| 15.09.2025 | 122,28 | 122,99 | 119,98 | 120,12 | -1,76% | 1.069.117,00 |
| 12.09.2025 | 123,77 | 124,11 | 122,06 | 122,27 | -1,51% | 1.073.901,00 |
| 11.09.2025 | 122,01 | 124,15 | 121,33 | 124,14 | 2,23% | 1.585.008,00 |
| 10.09.2025 | 121,56 | 122,28 | 120,17 | 121,43 | 0,03% | 1.150.493,00 |
| 09.09.2025 | 122,92 | 122,92 | 121,28 | 121,39 | -1,31% | 1.504.625,00 |
| 08.09.2025 | 121,07 | 124,01 | 121,07 | 123,00 | -0,43% | 2.412.776,00 |
| 05.09.2025 | 122,73 | 123,81 | 121,00 | 123,53 | 0,76% | 1.670.551,00 |
| 04.09.2025 | 125,00 | 125,45 | 122,01 | 122,60 | -1,35% | 2.683.093,00 |
| 03.09.2025 | 124,54 | 125,08 | 123,49 | 124,28 | -0,11% | 1.941.296,00 |
| 02.09.2025 | 122,92 | 124,73 | 121,64 | 124,42 | 0,74% | 3.100.534,00 |
| 29.08.2025 | 123,79 | 124,48 | 123,24 | 123,50 | -0,24% | 1.753.048,00 |
| 28.08.2025 | 123,69 | 124,23 | 122,63 | 123,80 | 0,71% | 2.266.135,00 |
| 27.08.2025 | 122,97 | 123,79 | 121,50 | 122,93 | -0,61% | 2.117.183,00 |
| 26.08.2025 | 120,35 | 123,76 | 119,79 | 123,69 | 2,65% | 4.057.279,00 |
| 25.08.2025 | 119,80 | 120,55 | 119,02 | 120,50 | 0,89% | 1.893.608,00 |
| 22.08.2025 | 118,87 | 120,48 | 118,74 | 119,44 | 1,19% | 2.276.558,00 |
| 21.08.2025 | 115,42 | 118,17 | 115,03 | 118,04 | 2,00% | 1.948.271,00 |
| 20.08.2025 | 115,00 | 115,88 | 114,31 | 115,73 | 0,47% | 1.614.521,00 |
| 19.08.2025 | 114,53 | 115,38 | 114,21 | 115,19 | 0,58% | 1.493.925,00 |
| 18.08.2025 | 113,30 | 114,68 | 112,93 | 114,53 | 1,28% | 1.751.502,00 |
| 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 |