159,125€
-0,34%
Echtzeit-Aktienkurs Aercap Holdings NV
Bid:
Ask:
Aktienkurse zur Aercap Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 159,18 | 161,38 | 158,58 | 159,13 | -0,34% | 101,00 |
| 11.11.2026 | 158,15 | 159,85 | 157,02 | 159,68 | 1,36% | 97,00 |
| 10.11.2026 | 156,05 | 157,83 | 154,93 | 157,52 | 0,77% | 17,00 |
| 09.11.2026 | 153,20 | 157,40 | 152,02 | 156,33 | 2,68% | 24,00 |
| 06.11.2026 | 148,38 | 153,05 | 147,15 | 152,25 | 2,75% | 13,00 |
| 05.11.2026 | 147,02 | 151,48 | 146,43 | 148,18 | 0,32% | 107,00 |
| 04.11.2026 | 144,33 | 147,80 | 143,58 | 147,70 | 1,79% | - |
| 03.11.2026 | 145,58 | 146,90 | 144,60 | 145,10 | -0,62% | 9,00 |
| 02.11.2026 | 142,25 | 147,52 | 141,55 | 146,00 | 2,74% | 71,00 |
| 30.10.2026 | 142,77 | 143,15 | 140,38 | 142,10 | -0,72% | 92,00 |
| 29.10.2026 | 139,35 | 143,98 | 139,00 | 143,13 | 2,27% | 513,00 |
| 28.10.2026 | 134,77 | 142,43 | 134,35 | 139,95 | 3,86% | 603,00 |
| 27.10.2026 | 132,38 | 135,20 | 132,27 | 134,75 | 1,95% | 322,00 |
| 26.10.2026 | 130,40 | 132,93 | 130,23 | 132,18 | 1,46% | 27,00 |
| 23.10.2026 | 131,52 | 131,83 | 128,68 | 130,27 | -1,14% | 58,00 |
| 22.10.2026 | 130,73 | 132,10 | 128,95 | 131,77 | 0,06% | 42,00 |
| 21.10.2026 | 128,85 | 132,83 | 128,70 | 131,70 | 2,43% | 105,00 |
| 20.10.2026 | 129,13 | 130,02 | 128,08 | 128,58 | -0,50% | 419,00 |
| 19.10.2026 | 130,52 | 131,10 | 128,85 | 129,23 | -0,35% | 29,00 |
| 16.10.2026 | 130,10 | 131,35 | 129,35 | 129,68 | -0,38% | 34,00 |
| 15.10.2026 | 129,80 | 130,45 | 129,70 | 130,18 | 0,62% | - |
| 14.10.2026 | 130,02 | 131,45 | 128,38 | 129,38 | -0,61% | 25,00 |
| 13.10.2026 | 130,68 | 132,08 | 128,55 | 130,18 | -0,69% | - |
| 12.10.2026 | 129,33 | 132,75 | 128,18 | 131,08 | 1,41% | 27,00 |
| 09.10.2026 | 127,38 | 129,85 | 127,08 | 129,25 | 1,49% | 36,00 |
| 08.10.2026 | 127,20 | 127,35 | 124,53 | 127,35 | -0,02% | 613,00 |
| 07.10.2026 | 130,33 | 130,75 | 126,58 | 127,38 | -1,98% | 17,00 |
| 06.10.2026 | 127,90 | 131,35 | 127,60 | 129,95 | 1,72% | 194,00 |
| 05.10.2026 | 128,93 | 131,33 | 127,63 | 127,75 | -0,49% | 1.733,00 |
| 02.10.2026 | 128,20 | 129,33 | 127,30 | 128,38 | 0,20% | 98,00 |
| 01.10.2026 | 127,35 | 128,18 | 125,70 | 128,13 | 1,08% | 13,00 |
| 30.09.2026 | 128,02 | 128,50 | 126,60 | 126,75 | -0,96% | - |
| 29.09.2026 | 128,90 | 129,68 | 127,10 | 127,98 | -0,74% | 14,00 |
| 28.09.2026 | 130,77 | 131,23 | 127,65 | 128,93 | -1,81% | - |
| 25.09.2026 | 127,90 | 131,65 | 127,75 | 131,30 | 2,72% | 223,00 |
| 24.09.2026 | 126,75 | 127,88 | 125,98 | 127,83 | 0,53% | - |
| 23.09.2026 | 126,35 | 127,98 | 125,68 | 127,15 | 0,89% | 66,00 |
| 22.09.2026 | 124,80 | 126,48 | 124,48 | 126,03 | 1,04% | 1.323,00 |
| 21.09.2026 | 123,95 | 125,93 | 123,88 | 124,73 | 1,07% | 16,00 |
| 18.09.2026 | 125,10 | 126,93 | 122,80 | 123,40 | -1,18% | 28,00 |
| 17.09.2026 | 124,43 | 125,58 | 123,63 | 124,88 | 0,71% | - |
| 16.09.2026 | 119,98 | 124,48 | 119,75 | 124,00 | 3,48% | - |
| 15.09.2026 | 120,65 | 121,50 | 118,45 | 119,83 | -0,77% | 128,00 |
| 14.09.2026 | 121,88 | 122,58 | 120,10 | 120,75 | -1,02% | 285,00 |
| 11.09.2026 | 121,33 | 123,40 | 121,28 | 122,00 | 0,85% | 118,00 |
| 10.09.2026 | 121,40 | 121,98 | 120,48 | 120,98 | -0,19% | 40,00 |
| 09.09.2026 | 123,45 | 123,45 | 120,98 | 121,20 | -1,88% | 200,00 |
| 08.09.2026 | 124,78 | 125,98 | 123,33 | 123,53 | -1,08% | - |
| 07.09.2026 | 125,18 | 125,28 | 124,78 | 124,88 | -0,28% | 569,00 |
| 04.09.2026 | 125,98 | 126,15 | 124,58 | 125,23 | -0,56% | 38,00 |
| 03.09.2026 | 124,85 | 126,30 | 124,00 | 125,93 | 0,72% | - |
| 02.09.2026 | 124,40 | 126,25 | 124,05 | 125,03 | 0,46% | - |
| 01.09.2026 | 125,90 | 126,30 | 123,55 | 124,45 | -0,90% | 56,00 |
| 31.08.2026 | 127,13 | 127,20 | 125,08 | 125,58 | -1,30% | 77,00 |
| 28.08.2026 | 126,98 | 128,23 | 126,13 | 127,23 | 0,16% | 90,00 |
| 27.08.2026 | 128,77 | 128,95 | 125,28 | 127,03 | -1,19% | 98,00 |
| 26.08.2026 | 126,30 | 128,65 | 126,20 | 128,55 | 1,80% | 34,00 |
| 25.08.2026 | 126,75 | 127,33 | 125,70 | 126,28 | -0,20% | 253,00 |
| 24.08.2026 | 125,05 | 127,18 | 125,03 | 126,53 | 0,96% | 42,00 |
| 21.08.2026 | 125,65 | 127,18 | 124,25 | 125,33 | -0,36% | 433,00 |
| 20.08.2026 | 126,73 | 127,73 | 125,63 | 125,78 | -0,93% | 220,00 |
| 19.08.2026 | 129,65 | 130,13 | 126,73 | 126,95 | 2,59% | 182,00 |
| 05.05.2026 | 117,93 | 123,98 | 117,93 | 123,75 | 5,03% | 1.135,00 |
| 04.05.2026 | 120,18 | 121,03 | 116,70 | 117,83 | -2,80% | - |
| 30.04.2026 | 118,38 | 122,18 | 117,55 | 121,23 | 2,47% | 58,00 |
| 29.04.2026 | 117,35 | 121,75 | 115,05 | 118,30 | 1,05% | 115,00 |
| 28.04.2026 | 118,35 | 119,38 | 116,03 | 117,08 | -1,04% | 167,00 |
| 27.04.2026 | 117,80 | 120,20 | 116,93 | 118,30 | 0,38% | 81,00 |
| 24.04.2026 | 119,10 | 119,63 | 117,33 | 117,85 | -0,90% | 270,00 |
| 23.04.2026 | 117,73 | 119,38 | 117,15 | 118,93 | 0,70% | 1.008,00 |
| 22.04.2026 | 120,08 | 121,35 | 117,23 | 118,10 | -1,52% | 407,00 |
| 21.04.2026 | 124,63 | 125,38 | 118,98 | 119,93 | -3,48% | 90,00 |
| 20.04.2026 | 124,83 | 125,10 | 123,45 | 124,25 | -0,84% | 290,00 |
| 17.04.2026 | 120,88 | 126,65 | 120,88 | 125,30 | 3,70% | 1.400,00 |
| 16.04.2026 | 125,03 | 126,18 | 120,65 | 120,83 | -3,19% | 1.665,00 |
| 15.04.2026 | 126,28 | 126,88 | 124,75 | 124,80 | -1,17% | 25,00 |
| 14.04.2026 | 126,25 | 127,70 | 125,85 | 126,28 | 0,04% | 834,00 |
| 13.04.2026 | 123,95 | 126,58 | 120,73 | 126,23 | 1,67% | 98,00 |
| 10.04.2026 | 124,18 | 124,68 | 123,13 | 124,15 | 0,00% | - |
| 09.04.2026 | 123,58 | 125,03 | 122,38 | 124,15 | 0,40% | 36,00 |
| 08.04.2026 | 122,80 | 126,43 | 122,63 | 123,65 | 1,77% | 84,00 |
| 07.04.2026 | 122,30 | 123,08 | 120,25 | 121,50 | 0,70% | 76,00 |
| 02.04.2026 | 120,05 | 120,73 | 117,93 | 120,65 | -0,08% | 221,00 |
| 01.04.2026 | 118,88 | 121,45 | 118,53 | 120,75 | 1,73% | 80,00 |
| 31.03.2026 | 115,83 | 118,98 | 115,60 | 118,70 | 3,11% | - |
| 30.03.2026 | 115,88 | 117,00 | 114,78 | 115,13 | -0,60% | 130,00 |
| 27.03.2026 | 116,65 | 116,95 | 114,85 | 115,83 | -0,34% | 334,00 |
| 26.03.2026 | 118,90 | 118,95 | 115,83 | 116,23 | -2,50% | 172,00 |
| 25.03.2026 | 118,28 | 120,25 | 117,40 | 119,20 | 1,45% | 1.432,00 |
| 24.03.2026 | 116,63 | 118,43 | 115,75 | 117,50 | 0,82% | 502,00 |
| 23.03.2026 | 113,53 | 117,85 | 113,00 | 116,55 | 2,51% | 375,00 |
| 20.03.2026 | 115,28 | 116,38 | 112,90 | 113,70 | -1,26% | 107,00 |
| 19.03.2026 | 118,50 | 119,45 | 114,93 | 115,15 | -2,66% | - |
| 18.03.2026 | 119,55 | 121,00 | 118,20 | 118,30 | -0,69% | 157,00 |
| 17.03.2026 | 117,38 | 119,43 | 116,88 | 119,13 | 1,43% | 235,00 |
| 16.03.2026 | 117,13 | 118,30 | 116,45 | 117,45 | 0,88% | 129,00 |
| 13.03.2026 | 115,90 | 118,73 | 115,18 | 116,43 | 0,63% | 284,00 |
| 12.03.2026 | 120,95 | 121,83 | 114,68 | 115,70 | -4,89% | 575,00 |
| 11.03.2026 | 121,18 | 123,13 | 120,53 | 121,65 | 0,31% | 749,00 |
| 10.03.2026 | 119,75 | 124,20 | 119,40 | 121,28 | 1,38% | 350,00 |