140,109$
-2,70%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 144,44 | 145,00 | 137,55 | 140,07 | -2,73% | 2.364.118,00 |
| 05.02.2026 | 143,11 | 144,98 | 142,30 | 144,00 | 0,58% | 1.901.870,00 |
| 04.02.2026 | 144,70 | 144,99 | 141,50 | 143,17 | -0,31% | 1.657.608,00 |
| 03.02.2026 | 145,42 | 145,72 | 142,91 | 143,61 | -1,18% | 1.401.800,00 |
| 02.02.2026 | 143,41 | 145,70 | 142,84 | 145,32 | 1,16% | 1.214.432,00 |
| 30.01.2026 | 143,68 | 144,98 | 142,35 | 143,66 | -0,60% | 1.288.941,00 |
| 29.01.2026 | 143,36 | 145,76 | 143,35 | 144,53 | 1,33% | 850.379,00 |
| 28.01.2026 | 143,99 | 144,36 | 142,23 | 142,64 | -0,85% | 1.601.205,00 |
| 27.01.2026 | 144,02 | 144,75 | 143,28 | 143,86 | 0,15% | 732.290,00 |
| 26.01.2026 | 144,92 | 145,36 | 143,55 | 143,65 | -0,86% | 536.959,00 |
| 23.01.2026 | 143,73 | 145,78 | 143,61 | 144,90 | 0,65% | 925.889,00 |
| 22.01.2026 | 144,33 | 144,50 | 142,40 | 143,97 | 0,50% | 1.030.077,00 |
| 21.01.2026 | 142,09 | 143,74 | 142,09 | 143,26 | 0,48% | 810.874,00 |
| 20.01.2026 | 141,32 | 143,73 | 141,32 | 142,57 | 0,52% | 814.304,00 |
| 19.01.2026 | 141,47 | 142,01 | 141,47 | 141,84 | -0,68% | - |
| 16.01.2026 | 143,71 | 144,19 | 142,53 | 142,81 | -0,57% | 722.007,00 |
| 15.01.2026 | 142,45 | 144,63 | 141,99 | 143,63 | 1,26% | 721.391,00 |
| 14.01.2026 | 144,47 | 145,89 | 141,52 | 141,84 | -1,69% | 1.296.057,00 |
| 13.01.2026 | 144,05 | 145,60 | 143,66 | 144,28 | 0,36% | 1.111.298,00 |
| 12.01.2026 | 143,51 | 144,09 | 142,27 | 143,76 | -0,37% | 1.058.684,00 |
| 09.01.2026 | 147,99 | 148,59 | 144,21 | 144,30 | -1,94% | 1.232.750,00 |
| 08.01.2026 | 147,39 | 147,41 | 144,16 | 147,15 | 0,40% | 1.060.524,00 |
| 07.01.2026 | 147,96 | 148,91 | 145,83 | 146,57 | -0,56% | 1.035.979,00 |
| 06.01.2026 | 148,40 | 148,99 | 146,94 | 147,40 | -0,47% | 1.198.747,00 |
| 05.01.2026 | 144,70 | 149,24 | 144,70 | 148,09 | 2,39% | 1.178.927,00 |
| 02.01.2026 | 145,30 | 145,30 | 142,39 | 144,63 | 0,61% | 710.950,00 |
| 31.12.2025 | 144,10 | 144,71 | 143,30 | 143,76 | -0,26% | 449.335,00 |
| 30.12.2025 | 144,00 | 144,45 | 143,23 | 144,14 | 0,13% | 496.836,00 |
| 29.12.2025 | 144,45 | 145,38 | 143,37 | 143,95 | -0,57% | 536.789,00 |
| 26.12.2025 | 145,15 | 145,51 | 144,00 | 144,78 | -0,32% | 375.686,00 |
| 24.12.2025 | 145,26 | 145,26 | 144,23 | 145,24 | 0,01% | 194.586,00 |
| 23.12.2025 | 145,54 | 146,67 | 144,78 | 145,22 | -0,32% | 867.430,00 |
| 22.12.2025 | 145,21 | 145,68 | 144,29 | 145,68 | 0,62% | 928.238,00 |
| 19.12.2025 | 143,50 | 145,49 | 143,29 | 144,78 | 1,03% | 1.750.540,00 |
| 18.12.2025 | 141,96 | 143,76 | 141,27 | 143,30 | 1,67% | 1.693.881,00 |
| 17.12.2025 | 141,65 | 142,57 | 140,35 | 140,95 | -0,54% | 1.815.040,00 |
| 16.12.2025 | 141,69 | 142,97 | 140,80 | 141,71 | -0,06% | 1.645.457,00 |
| 15.12.2025 | 140,42 | 141,87 | 140,00 | 141,79 | 1,61% | 1.005.977,00 |
| 12.12.2025 | 141,80 | 142,25 | 139,34 | 139,54 | -1,15% | 961.570,00 |
| 11.12.2025 | 139,52 | 141,91 | 139,07 | 141,16 | 1,00% | 1.252.286,00 |
| 10.12.2025 | 139,26 | 140,83 | 138,93 | 139,76 | 0,04% | 1.345.164,00 |
| 09.12.2025 | 138,98 | 140,86 | 138,61 | 139,70 | 0,79% | 1.701.667,00 |
| 08.12.2025 | 139,36 | 140,30 | 138,50 | 138,61 | -0,99% | 1.942.345,00 |
| 05.12.2025 | 139,85 | 140,73 | 138,04 | 139,99 | 0,05% | 1.691.554,00 |
| 04.12.2025 | 137,21 | 140,66 | 137,21 | 139,92 | 1,29% | 1.641.289,00 |
| 03.12.2025 | 137,79 | 138,63 | 136,41 | 138,14 | 1,81% | 1.991.085,00 |
| 02.12.2025 | 133,25 | 136,04 | 132,63 | 135,69 | 2,94% | 1.827.616,00 |
| 01.12.2025 | 134,16 | 134,49 | 131,62 | 131,82 | -1,63% | 2.334.874,00 |
| 28.11.2025 | 133,18 | 134,29 | 132,88 | 134,00 | 0,71% | 507.113,00 |
| 26.11.2025 | 131,61 | 133,95 | 131,61 | 133,06 | 0,71% | 1.258.986,00 |
| 25.11.2025 | 131,15 | 132,80 | 130,16 | 132,12 | 0,86% | 1.385.375,00 |
| 24.11.2025 | 131,01 | 131,58 | 130,12 | 130,99 | -0,52% | 2.547.267,00 |
| 21.11.2025 | 130,95 | 132,04 | 129,85 | 131,67 | 0,25% | 1.338.359,00 |
| 20.11.2025 | 133,62 | 134,04 | 130,75 | 131,34 | -0,84% | 1.260.749,00 |
| 19.11.2025 | 132,27 | 133,41 | 131,49 | 132,45 | 0,31% | 1.660.440,00 |
| 18.11.2025 | 132,53 | 133,56 | 131,38 | 132,04 | -0,70% | 906.133,00 |
| 17.11.2025 | 137,26 | 137,26 | 132,08 | 132,97 | -2,84% | 1.014.300,00 |
| 14.11.2025 | 136,00 | 137,37 | 135,21 | 136,86 | 0,25% | 929.495,00 |
| 13.11.2025 | 136,99 | 138,34 | 136,09 | 136,52 | -0,84% | 1.266.186,00 |
| 12.11.2025 | 136,63 | 138,32 | 135,34 | 137,67 | 1,10% | 1.181.034,00 |
| 11.11.2025 | 137,43 | 138,27 | 136,06 | 136,17 | -0,07% | 1.491.871,00 |
| 10.11.2025 | 133,68 | 136,41 | 133,63 | 136,27 | 2,50% | 1.343.599,00 |
| 07.11.2025 | 132,17 | 133,20 | 131,52 | 132,95 | 0,53% | 989.827,00 |
| 06.11.2025 | 134,74 | 135,01 | 129,95 | 132,25 | -1,03% | 1.656.444,00 |
| 05.11.2025 | 131,07 | 134,56 | 131,07 | 133,63 | 2,09% | 1.555.484,00 |
| 04.11.2025 | 130,99 | 132,43 | 129,69 | 130,90 | -0,08% | 1.418.463,00 |
| 03.11.2025 | 130,91 | 131,53 | 129,56 | 131,00 | 0,58% | 2.873.578,00 |
| 31.10.2025 | 130,34 | 131,30 | 129,42 | 130,24 | -0,11% | 1.735.402,00 |
| 30.10.2025 | 131,17 | 131,87 | 129,44 | 130,38 | -0,95% | 2.179.040,00 |
| 29.10.2025 | 127,50 | 131,68 | 125,47 | 131,63 | 8,79% | 3.182.443,00 |
| 28.10.2025 | 120,75 | 121,88 | 119,91 | 121,00 | -0,05% | 1.341.619,00 |
| 27.10.2025 | 121,90 | 122,66 | 121,00 | 121,06 | -0,69% | 908.050,00 |
| 24.10.2025 | 121,35 | 122,34 | 121,03 | 121,90 | 0,93% | 790.384,00 |
| 23.10.2025 | 119,75 | 121,31 | 119,75 | 120,78 | 0,80% | 998.620,00 |
| 22.10.2025 | 120,00 | 120,91 | 118,96 | 119,82 | -0,13% | 834.035,00 |
| 21.10.2025 | 120,99 | 121,13 | 119,95 | 119,98 | -0,83% | 881.774,00 |
| 20.10.2025 | 120,05 | 121,26 | 119,34 | 120,99 | 0,54% | 696.146,00 |
| 17.10.2025 | 120,12 | 120,90 | 120,02 | 120,34 | 0,09% | - |
| 16.10.2025 | 122,21 | 122,21 | 119,85 | 120,23 | -1,40% | 1.105.377,00 |
| 15.10.2025 | 123,72 | 124,42 | 121,79 | 121,94 | -1,41% | 850.696,00 |
| 14.10.2025 | 122,71 | 124,17 | 122,16 | 123,68 | 0,73% | 1.024.349,00 |
| 13.10.2025 | 121,48 | 123,27 | 121,00 | 122,78 | 1,59% | 930.649,00 |
| 10.10.2025 | 121,41 | 122,88 | 120,68 | 120,86 | -0,52% | 1.213.048,00 |
| 09.10.2025 | 122,05 | 122,71 | 121,00 | 121,49 | -0,29% | 1.213.602,00 |
| 08.10.2025 | 124,42 | 124,42 | 121,78 | 121,84 | -1,45% | 1.192.589,00 |
| 07.10.2025 | 125,31 | 125,84 | 123,50 | 123,63 | -1,21% | 1.522.662,00 |
| 06.10.2025 | 125,98 | 126,27 | 124,75 | 125,15 | -0,28% | 957.495,00 |
| 03.10.2025 | 124,65 | 125,93 | 124,43 | 125,50 | 1,02% | 1.075.525,00 |
| 02.10.2025 | 122,64 | 124,25 | 122,64 | 124,23 | 1,21% | 1.166.043,00 |
| 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 | 120,46 | 122,59 | 118,93 | 122,30 | 1,32% | 2.207.914,00 |
| 24.09.2025 | 122,27 | 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 | 120,06 | 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 | 120,67 | 121,66 | 120,10 | 121,24 | 0,30% | 1.034.591,00 |
| 17.09.2025 | 120,17 | 121,61 | 119,94 | 120,88 | 0,59% | 970.240,00 |