143,970$
0,50%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 144,33 | 144,50 | 142,40 | 143,97 | 0,50% | 1.027.034,00 |
| 21.01.2026 | 142,09 | 143,74 | 142,09 | 143,26 | 0,48% | 808.023,00 |
| 20.01.2026 | 141,32 | 143,73 | 141,32 | 142,57 | -0,17% | 813.495,00 |
| 16.01.2026 | 143,71 | 144,19 | 142,53 | 142,81 | -0,57% | 722.007,00 |
| 15.01.2026 | 142,45 | 144,63 | 141,99 | 143,63 | 1,26% | 714.313,00 |
| 14.01.2026 | 144,47 | 145,89 | 141,52 | 141,84 | -1,69% | 1.295.919,00 |
| 13.01.2026 | 144,05 | 145,60 | 143,66 | 144,28 | 0,36% | 1.065.998,00 |
| 12.01.2026 | 143,51 | 144,09 | 142,27 | 143,76 | -0,37% | 1.057.470,00 |
| 09.01.2026 | 148,12 | 148,59 | 144,21 | 144,30 | -1,94% | 1.232.286,00 |
| 08.01.2026 | 147,39 | 147,41 | 144,16 | 147,15 | 0,40% | 1.060.100,00 |
| 07.01.2026 | 147,96 | 148,91 | 145,83 | 146,57 | -0,56% | 1.035.918,00 |
| 06.01.2026 | 148,40 | 148,99 | 146,94 | 147,40 | -0,47% | 1.198.586,00 |
| 05.01.2026 | 144,70 | 149,24 | 144,70 | 148,09 | 2,39% | 1.163.710,00 |
| 02.01.2026 | 145,30 | 145,30 | 142,39 | 144,63 | 0,61% | 710.496,00 |
| 31.12.2025 | 144,10 | 144,71 | 143,30 | 143,76 | -0,26% | 449.335,00 |
| 30.12.2025 | 144,37 | 144,45 | 143,23 | 144,14 | 0,13% | 494.136,00 |
| 29.12.2025 | 145,33 | 145,38 | 143,37 | 143,95 | -0,57% | 534.389,00 |
| 26.12.2025 | 145,15 | 145,51 | 144,00 | 144,78 | -0,32% | 369.747,00 |
| 24.12.2025 | 145,26 | 145,26 | 144,23 | 145,24 | 0,01% | 194.586,00 |
| 23.12.2025 | 145,76 | 146,67 | 144,78 | 145,22 | -0,32% | 867.216,00 |
| 22.12.2025 | 145,21 | 145,68 | 144,29 | 145,68 | 0,62% | 921.467,00 |
| 19.12.2025 | 143,70 | 145,49 | 143,29 | 144,78 | 1,03% | 1.665.934,00 |
| 18.12.2025 | 141,96 | 143,76 | 141,27 | 143,30 | 1,67% | 1.690.700,00 |
| 17.12.2025 | 141,65 | 142,57 | 140,35 | 140,95 | -0,54% | 1.417.377,00 |
| 16.12.2025 | 141,69 | 142,97 | 140,80 | 141,71 | -0,06% | 1.643.920,00 |
| 15.12.2025 | 140,42 | 141,87 | 140,00 | 141,79 | 1,61% | 998.932,00 |
| 12.12.2025 | 141,81 | 142,25 | 139,34 | 139,54 | -1,15% | 961.494,00 |
| 11.12.2025 | 139,52 | 141,91 | 139,07 | 141,16 | 1,00% | 1.153.983,00 |
| 10.12.2025 | 139,26 | 140,83 | 138,93 | 139,76 | 0,04% | 1.345.156,00 |
| 09.12.2025 | 138,98 | 140,86 | 138,61 | 139,70 | 0,79% | 1.701.665,00 |
| 08.12.2025 | 139,36 | 140,30 | 138,50 | 138,61 | -0,99% | 1.941.506,00 |
| 05.12.2025 | 140,00 | 140,73 | 138,04 | 139,99 | 0,05% | 1.691.056,00 |
| 04.12.2025 | 137,21 | 140,66 | 137,21 | 139,92 | 1,29% | 1.641.276,00 |
| 03.12.2025 | 137,79 | 138,63 | 136,41 | 138,14 | 1,81% | 1.970.506,00 |
| 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 |