33,900€
-5,04%
Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 35,00 | 35,60 | 33,80 | 33,90 | -5,04% | - |
| 13.10.2026 | 35,70 | 36,20 | 35,40 | 35,70 | -2,46% | - |
| 12.10.2026 | 36,50 | 36,60 | 36,50 | 36,60 | 2,81% | - |
| 09.10.2026 | 35,70 | 35,70 | 35,60 | 35,60 | -3,00% | - |
| 08.10.2026 | 36,80 | 36,80 | 36,70 | 36,70 | -1,61% | - |
| 07.10.2026 | 38,10 | 38,80 | 36,60 | 37,30 | -5,33% | - |
| 06.10.2026 | 38,20 | 39,80 | 37,60 | 39,40 | 0,51% | - |
| 05.10.2026 | 40,80 | 42,10 | 39,20 | 39,20 | -9,68% | - |
| 02.10.2026 | 42,50 | 43,70 | 42,20 | 43,40 | 0,93% | - |
| 01.10.2026 | 44,00 | 44,80 | 42,80 | 43,00 | -2,27% | - |
| 30.09.2026 | 44,80 | 45,60 | 44,00 | 44,00 | -7,95% | - |
| 29.09.2026 | 46,00 | 47,80 | 45,80 | 47,80 | 3,02% | - |
| 28.09.2026 | 47,70 | 48,40 | 46,40 | 46,40 | -0,43% | - |
| 25.09.2026 | 46,40 | 46,60 | 46,40 | 46,60 | -2,51% | - |
| 24.09.2026 | 47,80 | 47,80 | 47,60 | 47,80 | -0,83% | - |
| 23.09.2026 | 48,00 | 48,20 | 48,00 | 48,20 | -0,21% | - |
| 22.09.2026 | 47,70 | 48,80 | 47,40 | 48,30 | 1,05% | - |
| 21.09.2026 | 47,50 | 48,70 | 47,20 | 47,80 | 0,21% | - |
| 18.09.2026 | 47,70 | 47,90 | 47,60 | 47,70 | -2,45% | - |
| 17.09.2026 | 48,10 | 49,00 | 48,10 | 48,90 | 3,60% | - |
| 16.09.2026 | 47,00 | 47,90 | 46,70 | 47,20 | -2,88% | - |
| 14.09.2026 | 48,40 | 48,60 | 48,40 | 48,60 | -0,72% | - |
| 11.09.2026 | 48,40 | 49,45 | 48,20 | 48,95 | 0,10% | - |
| 10.09.2026 | 48,80 | 48,90 | 48,80 | 48,90 | -0,81% | - |
| 09.09.2026 | 49,35 | 49,90 | 48,60 | 49,30 | 2,49% | - |
| 08.09.2026 | 48,20 | 48,40 | 48,10 | 48,10 | -0,62% | - |
| 07.09.2026 | 48,40 | 48,40 | 48,20 | 48,40 | 1,26% | - |
| 04.09.2026 | 47,70 | 48,60 | 47,30 | 47,80 | 0,63% | - |
| 03.09.2026 | 47,40 | 48,20 | 47,00 | 47,50 | 1,28% | - |
| 02.09.2026 | 46,60 | 47,90 | 46,30 | 46,90 | 0,21% | - |
| 01.09.2026 | 46,60 | 46,80 | 46,60 | 46,80 | 3,54% | - |
| 31.08.2026 | 46,00 | 46,80 | 45,20 | 45,20 | 0,00% | - |
| 28.08.2026 | 47,30 | 48,35 | 45,10 | 45,20 | -4,03% | - |
| 27.08.2026 | 47,10 | 48,00 | 46,30 | 47,10 | 0,86% | - |
| 26.08.2026 | 46,80 | 47,50 | 46,20 | 46,70 | -1,48% | - |
| 25.08.2026 | 47,30 | 48,30 | 47,00 | 47,40 | 0,64% | - |
| 24.08.2026 | 46,50 | 47,40 | 46,10 | 47,10 | 1,29% | - |
| 21.08.2026 | 46,40 | 46,50 | 46,30 | 46,50 | 0,43% | - |
| 20.08.2026 | 47,20 | 47,80 | 46,10 | 46,30 | -6,93% | - |
| 19.08.2026 | 49,70 | 50,25 | 48,90 | 49,75 | -1,39% | - |
| 18.08.2026 | 50,25 | 51,75 | 49,80 | 50,45 | 1,71% | - |
| 17.08.2026 | 49,10 | 50,75 | 48,70 | 49,60 | 1,43% | - |
| 14.08.2026 | 47,20 | 49,30 | 46,50 | 48,90 | -1,31% | - |
| 13.08.2026 | 49,50 | 50,15 | 49,00 | 49,55 | 3,66% | - |
| 12.08.2026 | 47,70 | 47,80 | 47,70 | 47,80 | -2,25% | - |
| 11.08.2026 | 49,05 | 49,60 | 48,50 | 48,90 | -8,17% | - |
| 10.08.2026 | 52,75 | 53,25 | 52,75 | 53,25 | -4,05% | - |
| 07.08.2026 | 55,25 | 55,50 | 55,25 | 55,50 | -2,20% | - |
| 06.08.2026 | 56,25 | 56,75 | 56,25 | 56,75 | -7,35% | - |
| 05.08.2026 | 61,25 | 62,25 | 60,75 | 61,25 | -3,16% | - |
| 04.08.2026 | 62,75 | 64,00 | 59,25 | 63,25 | 0,00% | - |
| 03.08.2026 | 62,25 | 64,25 | 61,25 | 63,25 | -1,56% | - |
| 31.07.2026 | 62,75 | 64,25 | 62,75 | 64,25 | 7,53% | - |
| 30.07.2026 | 60,25 | 61,50 | 59,50 | 59,75 | -0,83% | - |
| 29.07.2026 | 61,75 | 62,00 | 59,75 | 60,25 | -2,82% | - |
| 28.07.2026 | 61,75 | 62,00 | 61,75 | 62,00 | 0,81% | - |
| 27.07.2026 | 60,75 | 62,75 | 60,50 | 61,50 | 3,80% | - |
| 24.07.2026 | 59,25 | 60,50 | 58,75 | 59,25 | 15,05% | - |
| 23.07.2026 | 57,75 | 57,75 | 51,50 | 51,50 | -10,82% | - |
| 22.07.2026 | 57,25 | 58,25 | 56,75 | 57,75 | -65,52% | - |
| 20.07.2026 | 167,50 | 172,00 | 166,50 | 167,50 | -2,05% | - |
| 17.07.2026 | 170,00 | 171,50 | 170,00 | 171,00 | -0,29% | - |
| 16.07.2026 | 180,50 | 183,00 | 170,50 | 171,50 | -6,03% | - |
| 15.07.2026 | 190,00 | 193,00 | 181,50 | 182,50 | -4,45% | - |
| 14.07.2026 | 189,50 | 193,00 | 188,00 | 191,00 | 0,00% | - |
| 13.07.2026 | 193,50 | 196,00 | 190,50 | 191,00 | -2,55% | - |
| 10.07.2026 | 196,50 | 196,50 | 196,00 | 196,00 | 1,29% | - |
| 09.07.2026 | 193,50 | 193,50 | 192,50 | 193,50 | -0,26% | - |
| 08.07.2026 | 194,50 | 194,50 | 194,00 | 194,00 | -7,62% | - |
| 07.07.2026 | 209,00 | 210,00 | 209,00 | 210,00 | 5,79% | - |
| 06.07.2026 | 197,50 | 198,50 | 197,50 | 198,50 | 0,25% | - |
| 03.07.2026 | 197,50 | 198,00 | 197,50 | 198,00 | 0,51% | - |
| 02.07.2026 | 199,50 | 200,50 | 195,00 | 197,00 | -1,25% | - |
| 01.07.2026 | 201,00 | 201,00 | 199,50 | 199,50 | 1,27% | - |
| 30.06.2026 | 196,50 | 198,50 | 195,50 | 197,00 | 2,07% | - |
| 29.06.2026 | 196,50 | 197,50 | 192,00 | 193,00 | -0,52% | - |
| 26.06.2026 | 195,50 | 196,00 | 191,00 | 194,00 | 1,04% | - |
| 25.06.2026 | 190,50 | 193,50 | 189,50 | 192,00 | 2,13% | - |
| 24.06.2026 | 184,50 | 196,00 | 184,50 | 188,00 | 3,58% | - |
| 23.06.2026 | 182,50 | 182,50 | 181,50 | 181,50 | 1,40% | - |
| 22.06.2026 | 179,50 | 182,50 | 171,50 | 179,00 | -0,56% | - |
| 19.06.2026 | 179,50 | 180,50 | 179,50 | 180,00 | 4,35% | - |
| 18.06.2026 | 168,50 | 175,00 | 168,00 | 172,50 | 4,86% | - |
| 16.06.2026 | 163,50 | 164,50 | 163,50 | 164,50 | -0,30% | - |
| 15.06.2026 | 164,50 | 167,50 | 164,50 | 165,00 | -0,30% | - |
| 12.06.2026 | 165,50 | 166,50 | 165,50 | 165,50 | 4,42% | - |
| 10.06.2026 | 159,50 | 159,50 | 158,50 | 158,50 | -1,55% | - |
| 09.06.2026 | 160,50 | 161,50 | 160,50 | 161,00 | 0,94% | - |
| 08.06.2026 | 159,50 | 160,50 | 156,00 | 159,50 | 0,95% | - |
| 05.06.2026 | 152,50 | 158,50 | 150,50 | 158,00 | 6,40% | - |
| 04.06.2026 | 147,50 | 148,50 | 147,50 | 148,50 | -1,00% | - |
| 03.06.2026 | 149,50 | 150,00 | 149,50 | 150,00 | 2,04% | - |
| 02.06.2026 | 147,50 | 147,50 | 147,00 | 147,00 | 0,34% | - |
| 01.06.2026 | 151,50 | 154,00 | 146,50 | 146,50 | -6,69% | - |
| 29.05.2026 | 156,50 | 157,00 | 156,50 | 157,00 | -1,26% | - |
| 28.05.2026 | 159,50 | 159,50 | 159,00 | 159,00 | -0,93% | - |
| 27.05.2026 | 159,50 | 162,00 | 159,50 | 160,50 | 1,58% | - |
| 26.05.2026 | 158,50 | 158,50 | 158,00 | 158,00 | 0,32% | - |
| 25.05.2026 | 157,50 | 158,50 | 157,50 | 157,50 | 0,00% | - |
| 22.05.2026 | 156,50 | 157,50 | 156,50 | 157,50 | 2,27% | - |