175,990$
-0,58%
Echtzeit-Aktienkurs Aercap Holdings NV
Bid:
Ask:
Aktienkurse zur Aercap Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 176,29 | 178,48 | 175,51 | 175,99 | -0,58% | 1.245.993,00 |
| 11.11.2026 | 176,38 | 177,30 | 174,58 | 177,01 | 0,66% | 897.480,00 |
| 10.11.2026 | 174,38 | 176,18 | 173,30 | 175,85 | 0,24% | 1.360.239,00 |
| 09.11.2026 | 173,90 | 176,70 | 172,37 | 175,43 | 3,41% | 1.430.722,00 |
| 06.11.2026 | 165,01 | 170,58 | 165,01 | 169,64 | 2,09% | 1.900.261,00 |
| 05.11.2026 | 167,66 | 169,76 | 164,68 | 166,17 | 0,27% | 2.066.238,00 |
| 04.11.2026 | 163,86 | 165,97 | 161,40 | 165,72 | 2,04% | 1.135.797,00 |
| 03.11.2026 | 163,31 | 164,47 | 161,94 | 162,41 | -0,57% | 1.227.406,00 |
| 02.11.2026 | 162,31 | 165,19 | 161,01 | 163,34 | 3,04% | 1.138.440,00 |
| 30.10.2026 | 159,06 | 159,83 | 156,87 | 158,52 | -0,75% | 1.484.494,00 |
| 29.10.2026 | 157,01 | 159,99 | 155,28 | 159,71 | 2,72% | 1.404.912,00 |
| 28.10.2026 | 154,27 | 158,85 | 153,35 | 155,48 | 3,62% | 1.599.182,00 |
| 27.10.2026 | 149,27 | 150,60 | 147,90 | 150,05 | 1,47% | 1.392.509,00 |
| 26.10.2026 | 147,76 | 148,63 | 146,88 | 147,88 | 1,34% | 604.005,00 |
| 23.10.2026 | 145,35 | 146,22 | 144,10 | 145,92 | -1,19% | 1.044.423,00 |
| 22.10.2026 | 145,70 | 148,15 | 144,28 | 147,68 | -0,13% | 1.387.503,00 |
| 21.10.2026 | 145,50 | 149,13 | 145,50 | 147,87 | 2,39% | 1.405.094,00 |
| 20.10.2026 | 144,03 | 146,18 | 143,90 | 144,42 | -0,26% | 1.162.767,00 |
| 19.10.2026 | 146,57 | 146,86 | 144,56 | 144,80 | -0,61% | 686.874,00 |
| 16.10.2026 | 145,92 | 147,80 | 145,33 | 145,69 | -0,16% | 696.142,00 |
| 15.10.2026 | 144,58 | 146,27 | 143,14 | 145,92 | 1,13% | 914.143,00 |
| 14.10.2026 | 144,71 | 146,30 | 143,13 | 144,29 | -0,95% | 962.265,00 |
| 13.10.2026 | 146,71 | 148,24 | 143,91 | 145,68 | -0,36% | 930.439,00 |
| 12.10.2026 | 145,58 | 148,16 | 145,51 | 146,20 | 1,02% | 803.658,00 |
| 09.10.2026 | 142,64 | 145,29 | 142,52 | 144,72 | 1,34% | 988.027,00 |
| 08.10.2026 | 141,32 | 142,91 | 139,74 | 142,81 | 0,18% | 1.276.744,00 |
| 07.10.2026 | 144,20 | 145,78 | 141,87 | 142,56 | -2,54% | 1.087.344,00 |
| 06.10.2026 | 144,38 | 147,80 | 143,60 | 146,27 | 2,08% | 802.080,00 |
| 05.10.2026 | 147,25 | 147,25 | 143,19 | 143,29 | -0,73% | 842.793,00 |
| 02.10.2026 | 144,94 | 145,24 | 143,48 | 144,34 | 0,28% | 935.141,00 |
| 01.10.2026 | 142,71 | 144,02 | 141,60 | 143,93 | 0,29% | 950.718,00 |
| 30.09.2026 | 145,12 | 145,52 | 143,44 | 143,52 | -1,09% | 1.519.566,00 |
| 29.09.2026 | 145,34 | 146,82 | 144,06 | 145,10 | -0,96% | 1.202.152,00 |
| 28.09.2026 | 148,18 | 148,18 | 145,21 | 146,51 | -1,81% | 1.113.987,00 |
| 25.09.2026 | 146,87 | 149,92 | 146,16 | 149,21 | 2,61% | 958.198,00 |
| 24.09.2026 | 143,81 | 145,48 | 143,15 | 145,42 | 0,46% | 1.359.607,00 |
| 23.09.2026 | 143,53 | 145,83 | 142,88 | 144,76 | 0,37% | 830.852,00 |
| 22.09.2026 | 145,37 | 145,37 | 142,69 | 144,22 | 0,85% | 808.272,00 |
| 21.09.2026 | 143,24 | 144,39 | 142,46 | 143,00 | 0,96% | 1.228.553,00 |
| 18.09.2026 | 141,93 | 142,85 | 140,90 | 141,64 | -1,18% | 1.230.387,00 |
| 17.09.2026 | 144,19 | 144,55 | 142,13 | 143,33 | 0,79% | 1.065.967,00 |
| 16.09.2026 | 139,73 | 143,40 | 139,00 | 142,21 | 2,81% | 1.259.238,00 |
| 15.09.2026 | 139,64 | 140,01 | 136,77 | 138,32 | -0,79% | 1.526.552,00 |
| 14.09.2026 | 139,85 | 140,40 | 138,71 | 139,42 | -1,47% | 1.213.602,00 |
| 11.09.2026 | 142,17 | 143,07 | 141,25 | 141,50 | 0,76% | 1.237.947,00 |
| 10.09.2026 | 140,09 | 141,89 | 139,91 | 140,43 | -0,40% | 719.073,00 |
| 09.09.2026 | 142,54 | 143,17 | 140,85 | 141,00 | -1,77% | 1.061.231,00 |
| 08.09.2026 | 145,56 | 146,13 | 143,35 | 143,54 | -1,28% | 1.102.848,00 |
| 04.09.2026 | 145,88 | 146,38 | 144,60 | 145,40 | -0,74% | 863.105,00 |
| 03.09.2026 | 145,73 | 146,98 | 144,12 | 146,48 | 1,08% | 1.097.714,00 |
| 02.09.2026 | 144,69 | 146,44 | 144,06 | 144,92 | 0,53% | 1.232.247,00 |
| 01.09.2026 | 146,14 | 146,52 | 142,93 | 144,16 | -1,22% | 1.141.868,00 |
| 31.08.2026 | 147,00 | 147,24 | 145,31 | 145,94 | -1,05% | 1.597.857,00 |
| 28.08.2026 | 148,12 | 149,50 | 146,41 | 147,49 | -0,32% | 838.193,00 |
| 27.08.2026 | 147,83 | 148,91 | 145,80 | 147,97 | -1,24% | 1.013.598,00 |
| 26.08.2026 | 147,70 | 149,85 | 147,47 | 149,83 | 1,62% | 939.806,00 |
| 25.08.2026 | 148,00 | 148,66 | 146,72 | 147,44 | -0,08% | 885.325,00 |
| 24.08.2026 | 146,27 | 148,29 | 146,27 | 147,56 | 0,87% | 753.096,00 |
| 21.08.2026 | 148,25 | 148,52 | 145,19 | 146,29 | -0,34% | 1.242.835,00 |
| 20.08.2026 | 147,60 | 149,28 | 146,72 | 146,79 | -0,95% | 1.202.234,00 |
| 19.08.2026 | 150,59 | 151,63 | 148,00 | 148,20 | -0,95% | 896.754,00 |
| 18.08.2026 | 150,77 | 151,67 | 149,59 | 149,62 | -0,55% | 612.710,00 |
| 17.08.2026 | 152,12 | 152,82 | 150,25 | 150,45 | -1,31% | 1.261.385,00 |
| 14.08.2026 | 149,19 | 152,47 | 147,10 | 152,45 | 2,19% | 689.592,00 |
| 13.08.2026 | 151,33 | 152,12 | 148,48 | 149,19 | -0,71% | 965.833,00 |
| 12.08.2026 | 149,43 | 151,16 | 149,31 | 150,25 | 0,63% | 678.381,00 |
| 11.08.2026 | 150,11 | 152,22 | 149,20 | 149,31 | -0,18% | 686.291,00 |
| 10.08.2026 | 150,92 | 152,68 | 149,36 | 149,58 | -1,41% | 1.047.993,00 |
| 07.08.2026 | 155,55 | 156,59 | 151,48 | 151,72 | -2,27% | 905.757,00 |
| 06.08.2026 | 155,01 | 156,36 | 154,02 | 155,24 | 0,07% | 932.883,00 |
| 05.08.2026 | 156,63 | 158,80 | 154,77 | 155,13 | 0,03% | 1.031.430,00 |
| 04.08.2026 | 154,77 | 155,57 | 153,81 | 155,08 | 0,93% | 942.754,00 |
| 03.08.2026 | 151,87 | 154,50 | 151,87 | 153,65 | 1,82% | 1.739.929,00 |
| 31.07.2026 | 151,12 | 154,55 | 150,10 | 150,90 | -1,29% | 1.182.961,00 |
| 30.07.2026 | 153,01 | 154,30 | 149,67 | 152,87 | 2,85% | 1.704.705,00 |
| 29.07.2026 | 155,00 | 156,33 | 147,68 | 148,63 | -3,54% | 1.752.231,00 |
| 28.07.2026 | 150,54 | 154,73 | 149,24 | 154,09 | 1,78% | 1.078.946,00 |
| 27.07.2026 | 152,65 | 153,67 | 150,77 | 151,40 | 0,07% | 1.095.195,00 |
| 24.07.2026 | 148,84 | 152,51 | 148,20 | 151,30 | 1,84% | 824.074,00 |
| 23.07.2026 | 148,58 | 149,38 | 147,71 | 148,57 | -1,35% | 1.492.362,00 |
| 22.07.2026 | 151,20 | 153,22 | 150,33 | 150,61 | -0,77% | 792.419,00 |
| 21.07.2026 | 149,97 | 151,98 | 147,47 | 151,78 | 2,33% | 790.655,00 |
| 20.07.2026 | 149,00 | 151,69 | 147,56 | 148,33 | 0,93% | 836.250,00 |
| 17.07.2026 | 144,93 | 147,27 | 144,07 | 146,97 | -0,13% | 656.196,00 |
| 16.07.2026 | 147,50 | 148,30 | 145,35 | 147,16 | -0,43% | 767.761,00 |
| 15.07.2026 | 147,90 | 148,36 | 145,63 | 147,79 | 0,71% | 713.260,00 |
| 14.07.2026 | 150,70 | 152,22 | 146,71 | 146,75 | -1,60% | 786.549,00 |
| 13.07.2026 | 148,69 | 150,79 | 148,25 | 149,14 | -0,49% | 708.185,00 |
| 10.07.2026 | 150,75 | 151,10 | 149,08 | 149,87 | -0,77% | 618.746,00 |
| 09.07.2026 | 151,23 | 152,72 | 150,37 | 151,03 | 1,41% | 1.013.771,00 |
| 08.07.2026 | 148,76 | 150,55 | 147,54 | 148,93 | -1,42% | 1.087.388,00 |
| 07.07.2026 | 155,31 | 155,99 | 149,24 | 151,07 | -1,55% | 1.278.218,00 |
| 06.07.2026 | 148,17 | 153,96 | 146,90 | 153,45 | 3,79% | 1.189.047,00 |
| 02.07.2026 | 144,75 | 148,14 | 142,88 | 147,84 | 4,17% | 1.556.924,00 |
| 01.07.2026 | 144,99 | 145,82 | 141,92 | 141,92 | -2,65% | 1.499.081,00 |
| 30.06.2026 | 148,96 | 150,55 | 145,39 | 145,78 | -1,19% | 908.066,00 |
| 29.06.2026 | 147,66 | 148,76 | 145,78 | 147,54 | -0,85% | 1.620.021,00 |
| 26.06.2026 | 150,11 | 150,70 | 147,80 | 148,81 | -0,87% | 1.280.280,00 |
| 25.06.2026 | 148,90 | 151,47 | 148,35 | 150,11 | 1,50% | 1.167.768,00 |
| 24.06.2026 | 146,90 | 149,64 | 144,99 | 147,89 | 1,01% | 1.601.437,00 |