115,480$
0,61%
Echtzeit-Aktienkurs Aercap Holdings NV
Bid:
Ask:
Aktienkurse zur Aercap Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 103,25 | 103,63 | 102,45 | 103,63 | 1,39% | 1.684.083,00 |
| 21.03.2025 | 103,58 | 103,79 | 101,78 | 102,21 | -2,28% | 1.475.060,00 |
| 20.03.2025 | 104,01 | 105,03 | 103,66 | 104,60 | 0,24% | 937.679,00 |
| 19.03.2025 | 102,97 | 104,43 | 102,67 | 104,35 | 1,27% | 1.389.650,00 |
| 18.03.2025 | 102,42 | 103,39 | 101,84 | 103,04 | 0,43% | 824.911,00 |
| 17.03.2025 | 100,94 | 102,72 | 100,94 | 102,60 | 1,25% | 787.176,00 |
| 14.03.2025 | 99,36 | 101,44 | 98,47 | 101,33 | 2,28% | 1.379.210,00 |
| 13.03.2025 | 96,83 | 99,08 | 96,10 | 99,07 | 2,02% | 2.454.876,00 |
| 12.03.2025 | 98,82 | 99,81 | 96,88 | 97,11 | -0,30% | 2.231.054,00 |
| 11.03.2025 | 94,42 | 98,59 | 93,50 | 97,40 | 2,25% | 2.404.696,00 |
| 10.03.2025 | 97,57 | 98,13 | 94,57 | 95,26 | -4,61% | 2.443.330,00 |
| 07.03.2025 | 100,76 | 101,65 | 97,70 | 99,86 | -1,32% | 2.475.621,00 |
| 06.03.2025 | 101,69 | 102,09 | 100,55 | 101,20 | -0,76% | 1.808.576,00 |
| 05.03.2025 | 99,30 | 102,55 | 99,30 | 101,98 | 3,55% | 2.137.835,00 |
| 04.03.2025 | 99,53 | 99,98 | 97,03 | 98,48 | -2,50% | 2.435.961,00 |
| 03.03.2025 | 103,76 | 104,73 | 100,61 | 101,00 | -2,04% | 1.705.627,00 |
| 28.02.2025 | 102,64 | 103,27 | 100,42 | 103,10 | 0,55% | 2.642.028,00 |
| 27.02.2025 | 101,95 | 103,87 | 101,47 | 102,54 | 0,20% | 1.276.563,00 |
| 26.02.2025 | 104,75 | 105,26 | 100,05 | 102,34 | 0,83% | 3.551.059,00 |
| 25.02.2025 | 101,11 | 103,01 | 100,36 | 101,50 | -0,08% | 2.027.145,00 |
| 24.02.2025 | 102,67 | 102,89 | 101,33 | 101,58 | -0,09% | 1.431.613,00 |
| 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 |