94,698$
1,74%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 92,23 | 95,55 | 92,01 | 94,53 | 1,56% | 1.557.734,00 |
| 19.12.2024 | 92,69 | 94,41 | 92,41 | 93,08 | 1,34% | 1.572.224,00 |
| 18.12.2024 | 94,98 | 95,59 | 91,70 | 91,85 | -3,43% | 1.203.790,00 |
| 17.12.2024 | 97,00 | 97,92 | 95,00 | 95,11 | -2,25% | 1.058.228,00 |
| 16.12.2024 | 95,37 | 97,56 | 95,28 | 97,30 | 1,71% | 1.580.599,00 |
| 13.12.2024 | 94,99 | 95,96 | 94,76 | 95,66 | 0,69% | 1.110.350,00 |
| 12.12.2024 | 97,00 | 97,15 | 94,94 | 95,00 | -1,36% | 721.020,00 |
| 11.12.2024 | 96,76 | 97,33 | 95,77 | 96,31 | 0,00% | 656.885,00 |
| 10.12.2024 | 94,85 | 97,12 | 94,57 | 96,31 | 1,09% | 1.083.995,00 |
| 09.12.2024 | 95,71 | 96,78 | 95,00 | 95,27 | -0,67% | 719.025,00 |
| 06.12.2024 | 96,87 | 97,29 | 95,26 | 95,91 | -0,35% | 802.956,00 |
| 05.12.2024 | 98,75 | 98,75 | 96,07 | 96,25 | -2,38% | 824.642,00 |
| 04.12.2024 | 96,50 | 98,73 | 96,50 | 98,60 | 1,50% | 764.532,00 |
| 03.12.2024 | 98,66 | 99,03 | 97,13 | 97,14 | -1,26% | 963.355,00 |
| 02.12.2024 | 99,45 | 99,72 | 98,15 | 98,38 | -0,99% | 1.058.022,00 |
| 29.11.2024 | 99,10 | 99,65 | 98,73 | 99,36 | 0,27% | 481.840,00 |
| 27.11.2024 | 100,32 | 100,68 | 98,14 | 99,09 | -1,21% | 851.170,00 |
| 26.11.2024 | 98,53 | 100,81 | 98,39 | 100,30 | 0,61% | 1.002.729,00 |
| 25.11.2024 | 99,00 | 99,72 | 97,73 | 99,69 | 1,69% | 1.840.424,00 |
| 22.11.2024 | 97,93 | 98,74 | 97,68 | 98,03 | 0,32% | 680.652,00 |
| 21.11.2024 | 96,00 | 98,27 | 95,09 | 97,72 | 2,59% | 1.354.183,00 |
| 20.11.2024 | 96,36 | 96,36 | 94,86 | 95,25 | -0,50% | 1.048.858,00 |
| 19.11.2024 | 93,76 | 95,75 | 93,55 | 95,73 | 0,83% | 853.379,00 |
| 18.11.2024 | 94,65 | 95,78 | 94,65 | 94,94 | -0,35% | 1.109.174,00 |
| 15.11.2024 | 95,00 | 95,31 | 94,43 | 95,27 | 0,15% | 984.245,00 |
| 14.11.2024 | 95,36 | 95,40 | 94,66 | 95,13 | 0,56% | 1.231.341,00 |
| 13.11.2024 | 94,75 | 95,85 | 94,56 | 94,60 | -0,85% | 1.489.089,00 |
| 12.11.2024 | 97,84 | 97,84 | 95,30 | 95,41 | -2,23% | 983.099,00 |
| 11.11.2024 | 98,87 | 98,87 | 97,40 | 97,59 | 0,07% | 729.405,00 |
| 08.11.2024 | 96,64 | 98,53 | 96,38 | 97,52 | -0,17% | 861.910,00 |
| 07.11.2024 | 99,00 | 99,68 | 97,50 | 97,69 | -1,32% | 1.140.854,00 |
| 06.11.2024 | 98,10 | 99,02 | 95,77 | 99,00 | 3,49% | 1.691.519,00 |
| 05.11.2024 | 93,47 | 96,17 | 93,37 | 95,66 | 1,83% | 1.762.739,00 |
| 04.11.2024 | 94,55 | 95,84 | 93,90 | 93,94 | -0,39% | 1.126.337,00 |
| 01.11.2024 | 94,02 | 95,53 | 94,02 | 94,31 | 0,81% | 1.264.168,00 |
| 31.10.2024 | 93,69 | 95,37 | 92,97 | 93,55 | -0,36% | 2.122.474,00 |
| 30.10.2024 | 89,11 | 96,70 | 89,11 | 93,89 | -1,91% | 2.140.528,00 |
| 29.10.2024 | 95,25 | 96,12 | 94,54 | 95,72 | -0,39% | 1.016.943,00 |
| 28.10.2024 | 96,27 | 96,88 | 95,93 | 96,09 | 0,70% | 1.224.015,00 |
| 25.10.2024 | 96,09 | 96,33 | 95,11 | 95,42 | -0,03% | 442.928,00 |
| 24.10.2024 | 95,61 | 95,72 | 94,94 | 95,45 | -0,22% | 480.295,00 |
| 23.10.2024 | 95,24 | 96,18 | 94,93 | 95,66 | -0,59% | 701.786,00 |
| 22.10.2024 | 96,72 | 97,09 | 95,93 | 96,23 | -0,25% | 935.908,00 |
| 21.10.2024 | 97,44 | 97,59 | 96,34 | 96,47 | -1,05% | 549.267,00 |
| 18.10.2024 | 97,96 | 98,10 | 97,08 | 97,49 | -0,49% | 844.782,00 |
| 17.10.2024 | 99,24 | 99,30 | 97,93 | 97,97 | -0,70% | 886.593,00 |
| 16.10.2024 | 97,03 | 98,67 | 96,99 | 98,66 | 1,56% | 982.622,00 |
| 15.10.2024 | 97,38 | 98,22 | 96,67 | 97,14 | -0,30% | 834.378,00 |
| 14.10.2024 | 94,53 | 97,47 | 94,39 | 97,43 | 3,32% | 1.106.981,00 |
| 11.10.2024 | 94,59 | 95,02 | 93,36 | 94,30 | 0,02% | 967.029,00 |
| 10.10.2024 | 94,01 | 94,89 | 93,80 | 94,28 | -0,95% | 505.479,00 |
| 09.10.2024 | 94,73 | 95,61 | 94,01 | 95,18 | 1,10% | 887.546,00 |
| 08.10.2024 | 94,46 | 94,65 | 93,69 | 94,14 | -0,33% | 623.012,00 |
| 07.10.2024 | 94,00 | 94,82 | 93,34 | 94,45 | 0,25% | 1.454.800,00 |
| 04.10.2024 | 94,01 | 94,22 | 92,61 | 94,21 | 1,73% | 875.293,00 |
| 03.10.2024 | 92,58 | 92,79 | 91,50 | 92,61 | -0,48% | 1.661.065,00 |
| 02.10.2024 | 93,50 | 94,56 | 92,75 | 93,06 | -0,61% | 757.824,00 |
| 01.10.2024 | 94,65 | 95,02 | 92,70 | 93,63 | -1,15% | 1.369.643,00 |
| 30.09.2024 | 94,66 | 94,79 | 93,05 | 94,72 | -0,22% | 1.635.751,00 |
| 27.09.2024 | 94,81 | 95,10 | 93,76 | 94,93 | 0,51% | 1.224.265,00 |
| 26.09.2024 | 95,78 | 97,24 | 94,29 | 94,45 | -0,91% | 1.010.168,00 |
| 25.09.2024 | 96,00 | 96,30 | 95,15 | 95,32 | -0,84% | 887.310,00 |
| 24.09.2024 | 97,01 | 97,50 | 95,54 | 96,13 | -0,51% | 1.126.935,00 |
| 23.09.2024 | 97,22 | 98,09 | 96,23 | 96,62 | -0,41% | 1.012.035,00 |
| 20.09.2024 | 97,73 | 97,73 | 96,48 | 97,02 | -1,28% | 1.491.652,00 |
| 19.09.2024 | 97,47 | 98,48 | 96,45 | 98,28 | 4,40% | 1.527.523,00 |
| 18.09.2024 | 94,20 | 95,88 | 93,58 | 94,14 | -0,76% | 1.033.132,00 |
| 17.09.2024 | 94,74 | 95,90 | 94,43 | 94,86 | 0,98% | 877.942,00 |
| 16.09.2024 | 94,57 | 95,06 | 93,61 | 93,94 | 0,13% | 559.592,00 |
| 13.09.2024 | 92,94 | 94,01 | 92,67 | 93,82 | 1,41% | 626.709,00 |
| 12.09.2024 | 92,37 | 93,31 | 92,23 | 92,52 | 0,51% | 946.316,00 |
| 11.09.2024 | 89,75 | 92,16 | 89,41 | 92,05 | 2,06% | 1.535.070,00 |
| 10.09.2024 | 91,46 | 91,46 | 89,41 | 90,19 | -1,16% | 1.639.897,00 |
| 09.09.2024 | 91,43 | 93,48 | 91,20 | 91,25 | 0,72% | 1.651.322,00 |
| 06.09.2024 | 92,14 | 93,33 | 90,52 | 90,60 | -1,50% | 1.814.806,00 |
| 05.09.2024 | 92,70 | 93,23 | 91,65 | 91,98 | -1,04% | 1.400.631,00 |
| 04.09.2024 | 92,20 | 94,83 | 92,20 | 92,95 | 0,56% | 1.481.094,00 |
| 03.09.2024 | 96,44 | 96,99 | 92,16 | 92,43 | -5,12% | 1.193.501,00 |
| 30.08.2024 | 96,48 | 97,43 | 95,15 | 97,42 | 0,91% | 2.181.766,00 |
| 29.08.2024 | 94,47 | 96,93 | 94,47 | 96,54 | 2,56% | 1.101.400,00 |
| 28.08.2024 | 94,41 | 94,80 | 93,39 | 94,13 | -0,39% | 1.176.508,00 |
| 27.08.2024 | 94,22 | 95,47 | 94,16 | 94,50 | -0,24% | 706.603,00 |
| 26.08.2024 | 95,66 | 96,12 | 94,70 | 94,73 | -0,82% | 473.742,00 |
| 23.08.2024 | 94,59 | 95,57 | 93,99 | 95,51 | 1,68% | 632.360,00 |
| 22.08.2024 | 94,37 | 94,45 | 93,56 | 93,93 | -0,67% | 742.811,00 |
| 21.08.2024 | 94,00 | 94,61 | 93,69 | 94,56 | 0,71% | 593.281,00 |
| 20.08.2024 | 94,83 | 94,94 | 93,77 | 93,89 | -1,12% | 667.755,00 |
| 19.08.2024 | 94,00 | 95,00 | 93,58 | 94,95 | 1,63% | 954.155,00 |
| 16.08.2024 | 94,22 | 94,22 | 92,84 | 93,43 | -0,71% | 753.931,00 |
| 15.08.2024 | 94,01 | 94,11 | 93,11 | 94,10 | 1,14% | 807.035,00 |
| 14.08.2024 | 93,00 | 93,36 | 92,03 | 93,04 | 0,28% | 1.124.380,00 |
| 13.08.2024 | 92,30 | 93,64 | 92,08 | 92,78 | 0,56% | 944.290,00 |
| 12.08.2024 | 91,70 | 92,80 | 91,25 | 92,26 | 0,60% | 1.571.201,00 |
| 09.08.2024 | 91,62 | 92,29 | 90,94 | 91,71 | -0,32% | 1.598.484,00 |
| 08.08.2024 | 90,46 | 92,61 | 89,80 | 92,00 | 2,70% | 3.611.539,00 |
| 07.08.2024 | 91,00 | 92,52 | 88,54 | 89,58 | 0,22% | 2.860.856,00 |
| 06.08.2024 | 86,89 | 90,04 | 86,76 | 89,38 | 3,64% | 2.192.574,00 |
| 05.08.2024 | 83,41 | 87,54 | 82,21 | 86,24 | -0,43% | 2.804.624,00 |
| 02.08.2024 | 89,50 | 89,77 | 85,73 | 86,61 | -5,86% | 3.672.831,00 |
| 01.08.2024 | 94,32 | 97,40 | 91,80 | 92,00 | -2,08% | 2.567.716,00 |