135,690$
2,94%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 133,25 | 136,04 | 132,63 | 135,69 | 2,94% | 1.806.264,00 |
| 01.12.2025 | 134,16 | 134,49 | 131,62 | 131,82 | -1,63% | 2.333.589,00 |
| 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% | 1.383.571,00 |
| 24.11.2025 | 131,01 | 131,58 | 130,12 | 130,99 | -0,27% | 2.465.312,00 |
| 20.11.2025 | 133,62 | 134,04 | 130,75 | 131,34 | -0,84% | 1.260.403,00 |
| 19.11.2025 | 132,27 | 133,41 | 131,49 | 132,45 | 0,31% | 1.660.437,00 |
| 18.11.2025 | 132,53 | 133,56 | 131,38 | 132,04 | -0,70% | 905.952,00 |
| 17.11.2025 | 137,26 | 137,26 | 132,08 | 132,97 | -2,60% | 1.010.797,00 |
| 13.11.2025 | 136,99 | 138,34 | 136,09 | 136,52 | -0,84% | 1.266.178,00 |
| 12.11.2025 | 136,63 | 138,32 | 135,34 | 137,67 | 1,10% | 1.046.954,00 |
| 11.11.2025 | 137,28 | 138,27 | 136,06 | 136,17 | -0,07% | 1.479.890,00 |
| 10.11.2025 | 133,68 | 136,41 | 133,63 | 136,27 | 2,50% | 1.308.289,00 |
| 07.11.2025 | 132,26 | 133,20 | 131,52 | 132,95 | 0,53% | 987.295,00 |
| 06.11.2025 | 134,74 | 135,01 | 129,95 | 132,25 | -1,03% | 1.655.778,00 |
| 05.11.2025 | 131,07 | 134,56 | 131,07 | 133,63 | 2,09% | 1.555.317,00 |
| 04.11.2025 | 130,99 | 132,43 | 129,69 | 130,90 | -0,08% | 1.380.852,00 |
| 03.11.2025 | 130,91 | 131,53 | 129,56 | 131,00 | 0,58% | 2.873.177,00 |
| 31.10.2025 | 130,41 | 131,30 | 129,42 | 130,24 | -0,11% | 1.734.021,00 |
| 30.10.2025 | 131,05 | 131,87 | 129,44 | 130,38 | -0,95% | 2.176.667,00 |
| 29.10.2025 | 127,45 | 131,68 | 125,47 | 131,63 | 8,79% | 3.177.854,00 |
| 28.10.2025 | 121,02 | 121,88 | 119,91 | 121,00 | -0,05% | 1.341.613,00 |
| 27.10.2025 | 121,90 | 122,66 | 121,00 | 121,06 | -0,69% | 908.045,00 |
| 24.10.2025 | 121,49 | 122,34 | 121,03 | 121,90 | 1,04% | 790.384,00 |
| 23.10.2025 | 120,87 | 121,43 | 120,04 | 120,64 | 0,68% | 998.519,00 |
| 22.10.2025 | 120,07 | 120,91 | 118,96 | 119,82 | -0,13% | 833.767,00 |
| 21.10.2025 | 121,02 | 121,13 | 119,95 | 119,98 | -0,83% | 879.328,00 |
| 20.10.2025 | 120,05 | 121,26 | 119,34 | 120,99 | 0,47% | 695.118,00 |
| 17.10.2025 | 119,65 | 121,06 | 119,65 | 120,43 | 0,17% | 916.082,00 |
| 16.10.2025 | 122,21 | 122,21 | 119,85 | 120,23 | -1,40% | 1.105.377,00 |
| 15.10.2025 | 123,74 | 124,42 | 121,79 | 121,94 | -1,41% | 850.663,00 |
| 14.10.2025 | 122,63 | 124,17 | 122,16 | 123,68 | 0,73% | 1.024.339,00 |
| 13.10.2025 | 122,00 | 123,27 | 121,00 | 122,78 | 1,59% | 930.509,00 |
| 10.10.2025 | 121,43 | 122,88 | 120,68 | 120,86 | -0,52% | 1.213.035,00 |
| 09.10.2025 | 122,01 | 122,71 | 121,00 | 121,49 | -0,29% | 1.213.602,00 |
| 08.10.2025 | 123,32 | 124,42 | 121,78 | 121,84 | -1,45% | 1.192.548,00 |
| 07.10.2025 | 125,54 | 125,84 | 123,50 | 123,63 | -1,21% | 1.522.649,00 |
| 06.10.2025 | 126,00 | 126,27 | 124,75 | 125,15 | 0,74% | 957.440,00 |
| 02.10.2025 | 123,24 | 124,25 | 122,64 | 124,23 | 1,21% | 1.165.965,00 |
| 01.10.2025 | 123,35 | 123,54 | 121,67 | 122,74 | 1,44% | 1.336.298,00 |
| 30.09.2025 | 122,51 | 122,82 | 120,85 | 121,00 | -0,39% | 1.474.542,00 |
| 29.09.2025 | 122,97 | 123,60 | 121,11 | 121,47 | -1,35% | 936.522,00 |
| 26.09.2025 | 122,73 | 123,68 | 122,67 | 123,13 | 0,68% | 694.739,00 |
| 25.09.2025 | 120,09 | 122,59 | 118,93 | 122,30 | 1,32% | 2.207.855,00 |
| 24.09.2025 | 122,45 | 122,58 | 120,63 | 120,71 | -1,29% | 1.206.809,00 |
| 23.09.2025 | 122,76 | 123,26 | 121,58 | 122,29 | -0,06% | 740.526,00 |
| 22.09.2025 | 120,49 | 122,43 | 120,06 | 122,36 | 1,79% | 825.215,00 |
| 19.09.2025 | 121,16 | 121,39 | 119,69 | 120,21 | -0,85% | 1.284.389,00 |
| 18.09.2025 | 121,09 | 121,66 | 120,10 | 121,24 | 0,30% | 1.034.531,00 |
| 17.09.2025 | 120,10 | 121,61 | 119,94 | 120,88 | 0,59% | 969.922,00 |
| 16.09.2025 | 120,19 | 120,41 | 119,24 | 120,17 | 0,04% | 1.241.712,00 |
| 15.09.2025 | 122,28 | 122,99 | 119,98 | 120,12 | -1,76% | 1.068.554,00 |
| 12.09.2025 | 123,16 | 124,11 | 122,06 | 122,27 | -1,51% | 1.073.528,00 |
| 11.09.2025 | 122,01 | 124,15 | 121,33 | 124,14 | 2,23% | 1.583.639,00 |
| 10.09.2025 | 121,56 | 122,28 | 120,17 | 121,43 | 0,03% | 1.135.786,00 |
| 09.09.2025 | 122,92 | 122,92 | 121,28 | 121,39 | -1,31% | 1.502.344,00 |
| 08.09.2025 | 121,07 | 124,01 | 121,07 | 123,00 | -0,43% | 2.306.495,00 |
| 05.09.2025 | 122,96 | 123,81 | 121,00 | 123,53 | 0,76% | 1.668.639,00 |
| 04.09.2025 | 125,00 | 125,45 | 122,01 | 122,60 | -1,35% | 2.649.876,00 |
| 03.09.2025 | 124,54 | 125,08 | 123,49 | 124,28 | -0,11% | 1.902.600,00 |
| 02.09.2025 | 122,92 | 124,73 | 121,64 | 124,42 | 0,74% | 3.097.757,00 |
| 29.08.2025 | 123,79 | 124,48 | 123,24 | 123,50 | -0,24% | 1.753.048,00 |
| 28.08.2025 | 123,69 | 124,23 | 122,63 | 123,80 | 0,71% | 2.207.881,00 |
| 27.08.2025 | 122,97 | 123,79 | 121,50 | 122,93 | -0,61% | 2.117.123,00 |
| 26.08.2025 | 120,35 | 123,76 | 119,79 | 123,69 | 2,65% | 4.057.098,00 |
| 25.08.2025 | 119,80 | 120,55 | 119,02 | 120,50 | 0,89% | 1.893.601,00 |
| 22.08.2025 | 118,87 | 120,48 | 118,74 | 119,44 | 1,19% | 2.265.290,00 |
| 21.08.2025 | 115,42 | 118,17 | 115,03 | 118,04 | 2,00% | 1.936.965,00 |
| 20.08.2025 | 115,00 | 115,88 | 114,31 | 115,73 | 0,47% | 1.612.398,00 |
| 19.08.2025 | 114,53 | 115,38 | 114,21 | 115,19 | 0,58% | 1.482.747,00 |
| 18.08.2025 | 113,30 | 114,68 | 112,93 | 114,53 | 1,28% | 1.587.452,00 |
| 15.08.2025 | 112,53 | 113,09 | 112,10 | 113,08 | 0,30% | 1.221.582,00 |
| 14.08.2025 | 113,63 | 113,73 | 112,05 | 112,74 | -0,90% | 1.215.657,00 |
| 13.08.2025 | 114,00 | 114,10 | 112,36 | 113,76 | -0,01% | 1.659.896,00 |
| 12.08.2025 | 110,94 | 113,90 | 110,67 | 113,77 | 3,08% | 1.181.353,00 |
| 11.08.2025 | 110,18 | 111,07 | 109,87 | 110,37 | 0,12% | 1.025.725,00 |
| 08.08.2025 | 109,21 | 110,75 | 109,21 | 110,24 | 0,99% | 1.370.223,00 |
| 07.08.2025 | 109,70 | 109,72 | 108,70 | 109,16 | 0,32% | 888.421,00 |
| 06.08.2025 | 108,64 | 109,14 | 108,00 | 108,81 | 0,66% | 1.379.150,00 |
| 05.08.2025 | 109,36 | 110,09 | 107,50 | 108,10 | -1,15% | 1.113.124,00 |
| 04.08.2025 | 109,13 | 109,80 | 108,70 | 109,36 | 0,91% | 1.850.169,00 |
| 01.08.2025 | 107,24 | 108,90 | 105,65 | 108,37 | 1,04% | 1.942.949,00 |
| 31.07.2025 | 109,48 | 109,57 | 107,05 | 107,25 | -1,65% | 3.084.469,00 |
| 30.07.2025 | 112,67 | 113,05 | 107,26 | 109,05 | -3,22% | 2.894.429,00 |
| 29.07.2025 | 112,63 | 113,78 | 112,58 | 112,68 | 0,74% | 1.513.321,00 |
| 28.07.2025 | 111,70 | 111,92 | 111,13 | 111,85 | -0,29% | 753.754,00 |
| 25.07.2025 | 112,40 | 112,41 | 111,82 | 112,18 | 0,15% | 611.938,00 |
| 24.07.2025 | 113,24 | 113,54 | 111,99 | 112,01 | -0,88% | 951.077,00 |
| 23.07.2025 | 111,59 | 113,53 | 111,59 | 113,00 | 0,83% | 1.260.625,00 |
| 22.07.2025 | 111,98 | 112,42 | 110,88 | 112,07 | 0,23% | 1.036.770,00 |
| 21.07.2025 | 112,59 | 112,97 | 111,61 | 111,81 | -0,25% | 935.272,00 |
| 18.07.2025 | 113,56 | 113,88 | 111,55 | 112,09 | -1,50% | 1.133.296,00 |
| 17.07.2025 | 113,72 | 114,52 | 112,85 | 113,80 | -0,70% | 1.436.673,00 |
| 16.07.2025 | 114,55 | 115,26 | 113,82 | 114,60 | 0,04% | 968.951,00 |
| 15.07.2025 | 115,56 | 116,07 | 114,44 | 114,55 | -0,65% | 854.881,00 |
| 14.07.2025 | 114,07 | 115,65 | 114,07 | 115,30 | 0,68% | 1.383.793,00 |
| 11.07.2025 | 114,27 | 114,86 | 113,80 | 114,52 | -0,20% | 836.917,00 |
| 10.07.2025 | 114,30 | 115,46 | 114,06 | 114,75 | 0,61% | 1.434.234,00 |
| 09.07.2025 | 115,40 | 115,40 | 113,86 | 114,05 | -0,95% | 875.410,00 |