95,530$
-0,18%
Echtzeit-Aktienkurs Aercap Holdings NV
Bid:
Ask:
Aktienkurse zur Aercap Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 96,08 | 96,83 | 94,89 | 95,53 | -0,18% | 1.325.278,00 |
| 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% | 733.209,00 |
| 15.01.2025 | 96,00 | 97,11 | 95,68 | 96,75 | 0,98% | 1.153.753,00 |
| 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% | 923.882,00 |
| 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% | 1.142.868,00 |
| 06.01.2025 | 96,00 | 96,79 | 94,99 | 95,16 | -0,80% | 724.478,00 |
| 03.01.2025 | 96,37 | 97,13 | 95,18 | 95,93 | -0,46% | 579.268,00 |
| 02.01.2025 | 95,86 | 96,97 | 95,66 | 96,37 | 0,70% | 501.813,00 |
| 31.12.2024 | 95,61 | 97,02 | 95,61 | 95,70 | 0,19% | 594.503,00 |
| 30.12.2024 | 93,96 | 96,06 | 93,34 | 95,52 | 0,03% | 560.439,00 |
| 27.12.2024 | 95,33 | 95,86 | 94,88 | 95,49 | 0,02% | 547.768,00 |
| 26.12.2024 | 95,32 | 95,81 | 95,04 | 95,47 | -0,21% | 295.457,00 |
| 24.12.2024 | 95,42 | 95,75 | 95,00 | 95,67 | 0,65% | 184.400,00 |
| 23.12.2024 | 94,92 | 95,83 | 94,25 | 95,05 | 0,55% | 1.041.969,00 |
| 20.12.2024 | 92,06 | 95,55 | 92,01 | 94,53 | 1,56% | 1.556.865,00 |
| 19.12.2024 | 92,69 | 94,41 | 92,41 | 93,08 | 1,34% | 1.571.768,00 |
| 18.12.2024 | 94,87 | 95,59 | 91,70 | 91,85 | -3,43% | 1.201.562,00 |
| 17.12.2024 | 97,00 | 97,92 | 95,00 | 95,11 | -2,25% | 1.046.829,00 |
| 16.12.2024 | 95,37 | 97,56 | 95,28 | 97,30 | 1,71% | 1.574.243,00 |
| 13.12.2024 | 94,83 | 95,96 | 94,76 | 95,66 | 0,69% | 947.903,00 |
| 12.12.2024 | 97,00 | 97,15 | 94,94 | 95,00 | -1,36% | 707.622,00 |
| 11.12.2024 | 97,04 | 97,33 | 95,77 | 96,31 | 0,00% | 656.874,00 |
| 10.12.2024 | 94,85 | 97,12 | 94,57 | 96,31 | 1,09% | 880.309,00 |
| 09.12.2024 | 95,71 | 96,78 | 95,00 | 95,27 | -0,67% | 718.929,00 |
| 06.12.2024 | 96,94 | 97,29 | 95,26 | 95,91 | -0,35% | 793.512,00 |
| 05.12.2024 | 98,75 | 98,75 | 96,07 | 96,25 | -2,38% | 699.681,00 |
| 04.12.2024 | 96,50 | 98,73 | 96,50 | 98,60 | 1,50% | 761.893,00 |
| 03.12.2024 | 98,66 | 99,03 | 97,13 | 97,14 | -1,26% | 668.289,00 |
| 02.12.2024 | 99,45 | 99,72 | 98,15 | 98,38 | -0,99% | 1.057.727,00 |
| 29.11.2024 | 99,10 | 99,65 | 98,73 | 99,36 | 0,27% | 481.840,00 |
| 27.11.2024 | 100,32 | 100,68 | 98,14 | 99,09 | -1,21% | 851.170,00 |
| 26.11.2024 | 98,53 | 100,81 | 98,39 | 100,30 | 0,61% | 948.995,00 |
| 25.11.2024 | 99,00 | 99,72 | 97,73 | 99,69 | 1,69% | 1.783.199,00 |
| 22.11.2024 | 97,77 | 98,74 | 97,68 | 98,03 | 2,92% | 680.473,00 |
| 20.11.2024 | 96,36 | 96,36 | 94,86 | 95,25 | -0,50% | 713.890,00 |
| 19.11.2024 | 93,76 | 95,75 | 93,55 | 95,73 | 0,83% | 835.174,00 |
| 18.11.2024 | 94,65 | 95,78 | 94,65 | 94,94 | -0,35% | 1.108.659,00 |
| 15.11.2024 | 94,85 | 95,31 | 94,43 | 95,27 | 0,15% | 972.794,00 |
| 14.11.2024 | 95,36 | 95,40 | 94,66 | 95,13 | 0,56% | 1.229.327,00 |
| 13.11.2024 | 94,75 | 95,85 | 94,56 | 94,60 | -0,85% | 1.436.264,00 |
| 12.11.2024 | 97,84 | 97,84 | 95,30 | 95,41 | -2,23% | 937.581,00 |
| 11.11.2024 | 98,87 | 98,87 | 97,40 | 97,59 | 0,07% | 616.741,00 |
| 08.11.2024 | 96,64 | 98,53 | 96,38 | 97,52 | -0,17% | 698.300,00 |
| 07.11.2024 | 99,00 | 99,68 | 97,50 | 97,69 | -1,32% | 895.675,00 |
| 06.11.2024 | 98,10 | 99,02 | 95,77 | 99,00 | 3,49% | 1.428.343,00 |
| 05.11.2024 | 93,47 | 96,17 | 93,37 | 95,66 | 1,83% | 1.499.219,00 |
| 04.11.2024 | 94,55 | 95,84 | 93,90 | 93,94 | -0,39% | 1.126.337,00 |
| 01.11.2024 | 94,02 | 95,53 | 94,02 | 94,31 | 0,81% | 1.263.300,00 |
| 31.10.2024 | 93,69 | 95,37 | 92,97 | 93,55 | -0,36% | 2.018.165,00 |
| 30.10.2024 | 89,11 | 96,70 | 89,11 | 93,89 | -1,91% | 2.140.515,00 |
| 29.10.2024 | 95,25 | 96,12 | 94,54 | 95,72 | -0,39% | 1.016.440,00 |
| 28.10.2024 | 96,27 | 96,88 | 95,93 | 96,09 | 0,70% | 877.524,00 |
| 25.10.2024 | 96,09 | 96,33 | 95,11 | 95,42 | -0,03% | 442.054,00 |
| 24.10.2024 | 95,61 | 95,72 | 94,94 | 95,45 | -0,22% | 480.295,00 |
| 23.10.2024 | 95,24 | 96,18 | 94,93 | 95,66 | -0,59% | 614.646,00 |
| 22.10.2024 | 96,72 | 97,09 | 95,93 | 96,23 | -0,25% | 679.943,00 |
| 21.10.2024 | 97,44 | 97,59 | 96,34 | 96,47 | -1,05% | 549.063,00 |
| 18.10.2024 | 97,96 | 98,10 | 97,08 | 97,49 | -0,49% | 844.775,00 |
| 17.10.2024 | 99,24 | 99,30 | 97,93 | 97,97 | -0,70% | 886.583,00 |
| 16.10.2024 | 97,03 | 98,67 | 96,99 | 98,66 | 1,56% | 982.337,00 |
| 15.10.2024 | 97,38 | 98,22 | 96,67 | 97,14 | -0,30% | 834.285,00 |
| 14.10.2024 | 94,53 | 97,47 | 94,39 | 97,43 | 3,32% | 1.107.187,00 |
| 11.10.2024 | 94,59 | 95,02 | 93,36 | 94,30 | 0,02% | 967.014,00 |
| 10.10.2024 | 94,01 | 94,89 | 93,80 | 94,28 | -0,95% | 505.476,00 |
| 09.10.2024 | 94,73 | 95,61 | 94,01 | 95,18 | 1,10% | 784.693,00 |
| 08.10.2024 | 94,46 | 94,65 | 93,69 | 94,14 | -0,33% | 613.043,00 |
| 07.10.2024 | 94,00 | 94,82 | 93,34 | 94,45 | 0,25% | 1.447.159,00 |
| 04.10.2024 | 94,01 | 94,22 | 92,61 | 94,21 | 1,73% | 871.421,00 |
| 03.10.2024 | 92,58 | 92,79 | 91,50 | 92,61 | -0,48% | 1.640.147,00 |
| 02.10.2024 | 93,50 | 94,56 | 92,75 | 93,06 | -0,61% | 757.824,00 |
| 01.10.2024 | 94,65 | 95,02 | 92,70 | 93,63 | -1,15% | 1.369.582,00 |
| 30.09.2024 | 94,66 | 94,79 | 93,05 | 94,72 | -0,22% | 1.630.857,00 |
| 27.09.2024 | 94,81 | 95,10 | 93,76 | 94,93 | 0,51% | 1.181.120,00 |
| 26.09.2024 | 95,78 | 97,24 | 94,29 | 94,45 | -0,91% | 1.009.687,00 |
| 25.09.2024 | 96,00 | 96,30 | 95,15 | 95,32 | -0,84% | 760.190,00 |
| 24.09.2024 | 97,01 | 97,50 | 95,54 | 96,13 | -0,51% | 989.027,00 |
| 23.09.2024 | 97,22 | 98,09 | 96,23 | 96,62 | -0,41% | 1.009.325,00 |
| 20.09.2024 | 97,73 | 97,73 | 96,48 | 97,02 | -1,28% | 1.459.578,00 |
| 19.09.2024 | 97,47 | 98,48 | 96,45 | 98,28 | 4,40% | 1.511.266,00 |
| 18.09.2024 | 94,20 | 95,89 | 93,58 | 94,14 | -0,76% | 1.033.130,00 |
| 17.09.2024 | 94,74 | 95,90 | 94,43 | 94,86 | 0,98% | 839.633,00 |
| 16.09.2024 | 94,57 | 95,06 | 93,61 | 93,94 | 0,13% | 559.492,00 |
| 13.09.2024 | 92,94 | 94,01 | 92,67 | 93,82 | 1,41% | 626.485,00 |
| 12.09.2024 | 92,37 | 93,31 | 92,23 | 92,52 | 0,51% | 869.016,00 |
| 11.09.2024 | 89,75 | 92,16 | 89,41 | 92,05 | 2,06% | 1.477.269,00 |
| 10.09.2024 | 91,46 | 91,46 | 89,41 | 90,19 | -1,16% | 1.581.884,00 |
| 09.09.2024 | 91,43 | 93,48 | 91,20 | 91,25 | 0,72% | 1.651.322,00 |
| 06.09.2024 | 92,14 | 93,33 | 90,52 | 90,60 | -1,50% | 1.591.584,00 |
| 05.09.2024 | 92,70 | 93,23 | 91,65 | 91,98 | -1,04% | 1.377.509,00 |
| 04.09.2024 | 92,20 | 94,83 | 92,20 | 92,95 | 0,56% | 1.478.343,00 |
| 03.09.2024 | 96,44 | 96,99 | 92,16 | 92,43 | -5,12% | 1.060.166,00 |
| 30.08.2024 | 96,48 | 97,43 | 95,15 | 97,42 | 0,91% | 2.181.766,00 |
| 29.08.2024 | 94,47 | 96,93 | 94,47 | 96,54 | 2,56% | 1.090.675,00 |
| 28.08.2024 | 94,41 | 94,80 | 93,39 | 94,13 | -0,39% | 1.057.165,00 |
| 27.08.2024 | 94,22 | 95,47 | 94,16 | 94,50 | -0,24% | 698.370,00 |
| 26.08.2024 | 95,66 | 96,12 | 94,70 | 94,73 | -0,82% | 472.894,00 |