101,615$
-3,94%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 105,70 | 105,90 | 100,25 | 101,67 | -3,89% | 1.998.039,00 |
| 20.02.2025 | 105,91 | 107,36 | 104,68 | 105,78 | 0,32% | 1.742.431,00 |
| 19.02.2025 | 103,40 | 105,78 | 102,94 | 105,44 | 2,29% | 1.816.145,00 |
| 18.02.2025 | 101,09 | 104,10 | 100,88 | 103,08 | 2,25% | 2.729.820,00 |
| 17.02.2025 | 100,76 | 100,81 | 100,70 | 100,81 | 0,11% | - |
| 14.02.2025 | 99,64 | 100,77 | 99,03 | 100,70 | 1,70% | 1.089.598,00 |
| 13.02.2025 | 99,10 | 100,09 | 98,01 | 99,02 | -0,05% | 1.078.657,00 |
| 12.02.2025 | 97,20 | 99,52 | 97,00 | 99,07 | 1,38% | 1.171.736,00 |
| 11.02.2025 | 96,73 | 97,85 | 96,33 | 97,72 | 0,92% | 786.514,00 |
| 10.02.2025 | 97,81 | 98,00 | 96,67 | 96,83 | -0,94% | 1.470.688,00 |
| 07.02.2025 | 97,37 | 98,20 | 96,55 | 97,75 | 0,41% | 779.558,00 |
| 06.02.2025 | 97,18 | 97,89 | 96,46 | 97,35 | 0,83% | 969.806,00 |
| 05.02.2025 | 95,13 | 96,85 | 94,66 | 96,55 | 1,91% | 944.817,00 |
| 04.02.2025 | 94,80 | 95,68 | 94,04 | 94,74 | -0,29% | 2.106.542,00 |
| 03.02.2025 | 94,06 | 96,25 | 93,31 | 95,02 | -0,61% | 954.781,00 |
| 31.01.2025 | 95,42 | 96,53 | 94,99 | 95,60 | 0,21% | 1.436.169,00 |
| 30.01.2025 | 96,58 | 97,05 | 95,02 | 95,40 | -0,44% | 889.555,00 |
| 29.01.2025 | 95,30 | 96,60 | 95,01 | 95,82 | 0,57% | 903.298,00 |
| 28.01.2025 | 95,87 | 96,43 | 95,00 | 95,28 | -0,37% | 792.350,00 |
| 27.01.2025 | 94,75 | 95,91 | 94,32 | 95,63 | 0,67% | 935.671,00 |
| 24.01.2025 | 95,28 | 95,87 | 94,94 | 94,99 | -0,30% | 685.345,00 |
| 23.01.2025 | 95,44 | 95,88 | 94,88 | 95,28 | 0,41% | 1.667.057,00 |
| 22.01.2025 | 95,40 | 95,53 | 94,64 | 94,89 | -0,67% | 1.439.287,00 |
| 21.01.2025 | 96,08 | 96,83 | 94,89 | 95,53 | -0,18% | 1.353.281,00 |
| 17.01.2025 | 95,98 | 96,97 | 95,48 | 95,70 | -0,11% | 697.746,00 |
| 16.01.2025 | 97,20 | 97,69 | 95,54 | 95,81 | -0,97% | 733.416,00 |
| 15.01.2025 | 96,00 | 97,11 | 95,68 | 96,75 | 0,98% | 1.154.423,00 |
| 14.01.2025 | 95,74 | 96,52 | 95,00 | 95,81 | 1,17% | 683.227,00 |
| 13.01.2025 | 93,18 | 94,95 | 93,04 | 94,70 | 0,63% | 954.474,00 |
| 10.01.2025 | 95,00 | 95,71 | 93,79 | 94,11 | -2,12% | 1.257.792,00 |
| 08.01.2025 | 94,74 | 96,22 | 94,52 | 96,15 | 1,03% | 791.662,00 |
| 07.01.2025 | 95,46 | 95,84 | 94,50 | 95,17 | 0,01% | 1.143.390,00 |
| 06.01.2025 | 96,00 | 96,79 | 94,99 | 95,16 | -0,80% | 725.008,00 |
| 03.01.2025 | 96,79 | 97,13 | 95,18 | 95,93 | -0,46% | 590.742,00 |
| 02.01.2025 | 95,86 | 96,97 | 95,66 | 96,37 | 0,70% | 501.814,00 |
| 31.12.2024 | 95,61 | 97,02 | 95,61 | 95,70 | 0,19% | 594.503,00 |
| 30.12.2024 | 94,34 | 96,06 | 93,34 | 95,52 | 0,03% | 580.766,00 |
| 27.12.2024 | 95,08 | 95,86 | 94,88 | 95,49 | 0,02% | 548.368,00 |
| 26.12.2024 | 95,32 | 95,81 | 95,04 | 95,47 | -0,21% | 296.017,00 |
| 24.12.2024 | 95,42 | 95,75 | 95,00 | 95,67 | 0,65% | 184.400,00 |
| 23.12.2024 | 94,25 | 95,83 | 94,25 | 95,05 | 0,55% | 1.057.675,00 |
| 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 |