101,550€
-0,25%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 101,78 | 101,83 | 101,53 | 101,53 | -0,27% | - |
| 03.06.2025 | 100,50 | 101,80 | 100,40 | 101,80 | 1,09% | 62,00 |
| 02.06.2025 | 101,80 | 101,80 | 100,70 | 100,70 | -0,69% | 38,00 |
| 30.05.2025 | 101,95 | 102,05 | 101,40 | 101,40 | 0,37% | 38,00 |
| 29.05.2025 | 101,33 | 102,08 | 100,04 | 101,03 | 0,22% | - |
| 28.05.2025 | 101,10 | 101,10 | 100,80 | 100,80 | 0,60% | 15,00 |
| 27.05.2025 | 101,80 | 101,80 | 100,20 | 100,20 | -0,60% | 76,00 |
| 26.05.2025 | 99,26 | 100,80 | 99,26 | 100,80 | 1,23% | 218,00 |
| 23.05.2025 | 99,58 | 99,58 | 99,58 | 99,58 | 0,12% | 1,00 |
| 22.05.2025 | 99,84 | 100,05 | 99,46 | 99,46 | -0,04% | 275,00 |
| 21.05.2025 | 100,00 | 100,00 | 98,92 | 99,50 | -1,83% | 309,00 |
| 20.05.2025 | 101,35 | 101,35 | 101,35 | 101,35 | 0,05% | 65,00 |
| 19.05.2025 | 99,36 | 101,40 | 99,36 | 101,30 | -0,49% | 6,00 |
| 16.05.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -0,15% | 1,00 |
| 15.05.2025 | 100,45 | 101,95 | 100,45 | 101,95 | 2,13% | 194,00 |
| 14.05.2025 | 99,82 | 99,82 | 99,82 | 99,82 | -1,12% | 50,00 |
| 13.05.2025 | 100,60 | 101,20 | 100,60 | 100,95 | 0,85% | 108,00 |
| 12.05.2025 | 99,98 | 100,10 | 99,98 | 100,10 | 4,25% | 318,00 |
| 09.05.2025 | 96,60 | 96,60 | 96,02 | 96,02 | -0,93% | 203,00 |
| 08.05.2025 | 95,78 | 96,92 | 95,78 | 96,92 | 2,19% | 6,00 |
| 07.05.2025 | 95,76 | 95,76 | 94,84 | 94,84 | -1,15% | 2,00 |
| 06.05.2025 | 95,94 | 95,94 | 95,94 | 95,94 | 1,89% | 4,00 |
| 05.05.2025 | 94,16 | 94,16 | 94,16 | 94,16 | 1,86% | 32,00 |
| 02.05.2025 | 94,00 | 94,00 | 92,44 | 92,44 | -1,97% | 331,00 |
| 30.04.2025 | 93,14 | 94,68 | 92,34 | 94,30 | 2,66% | 206,00 |
| 29.04.2025 | 91,86 | 91,86 | 91,86 | 91,86 | 1,12% | 6,00 |
| 28.04.2025 | 90,86 | 90,86 | 90,84 | 90,84 | 0,64% | 52,00 |
| 25.04.2025 | 90,36 | 90,36 | 90,26 | 90,26 | 0,58% | 62,00 |
| 24.04.2025 | 87,79 | 89,80 | 87,11 | 89,74 | 2,14% | - |
| 23.04.2025 | 87,86 | 87,86 | 87,86 | 87,86 | 6,94% | 15,00 |
| 22.04.2025 | 82,16 | 82,16 | 82,16 | 82,16 | -5,19% | 10,00 |
| 17.04.2025 | 84,20 | 86,66 | 84,14 | 86,66 | 2,15% | 79,00 |
| 16.04.2025 | 85,40 | 85,60 | 84,84 | 84,84 | -1,10% | 89,00 |
| 15.04.2025 | 85,06 | 85,78 | 84,78 | 85,78 | 2,58% | 33,00 |
| 14.04.2025 | 82,56 | 83,62 | 82,56 | 83,62 | 2,93% | 46,00 |
| 11.04.2025 | 81,10 | 81,24 | 79,80 | 81,24 | -3,84% | 60,00 |
| 10.04.2025 | 86,00 | 86,00 | 84,48 | 84,48 | 3,66% | 53,00 |
| 09.04.2025 | 79,60 | 81,50 | 79,60 | 81,50 | -4,03% | 179,00 |
| 08.04.2025 | 82,70 | 84,92 | 82,70 | 84,92 | 6,55% | 20,00 |
| 07.04.2025 | 79,82 | 79,82 | 76,00 | 79,70 | -4,57% | 214,00 |
| 04.04.2025 | 88,46 | 88,46 | 82,64 | 83,52 | -7,30% | 1.564,00 |
| 03.04.2025 | 93,04 | 93,04 | 90,00 | 90,10 | -5,32% | 263,00 |
| 02.04.2025 | 94,30 | 95,16 | 94,30 | 95,16 | 0,27% | 9,00 |
| 01.04.2025 | 94,86 | 94,90 | 94,86 | 94,90 | 1,28% | 321,00 |
| 31.03.2025 | 94,72 | 94,72 | 93,68 | 93,70 | -0,70% | 266,00 |
| 28.03.2025 | 95,13 | 95,33 | 93,99 | 94,36 | -0,74% | - |
| 27.03.2025 | 96,38 | 96,38 | 94,84 | 95,06 | 0,44% | 40,00 |
| 26.03.2025 | 95,56 | 95,56 | 94,64 | 94,64 | -1,15% | 157,00 |
| 25.03.2025 | 95,26 | 95,74 | 95,26 | 95,74 | 0,61% | 80,00 |
| 24.03.2025 | 95,32 | 95,32 | 95,16 | 95,16 | -0,67% | 180,00 |
| 21.03.2025 | 95,90 | 95,90 | 95,80 | 95,80 | -0,97% | 215,00 |
| 20.03.2025 | 96,18 | 96,74 | 96,08 | 96,74 | 1,34% | 138,00 |
| 19.03.2025 | 94,94 | 95,46 | 94,84 | 95,46 | 1,41% | 52,00 |
| 18.03.2025 | 93,79 | 94,30 | 93,35 | 94,13 | 0,57% | - |
| 17.03.2025 | 92,98 | 93,60 | 92,98 | 93,60 | 1,47% | 111,00 |
| 14.03.2025 | 91,88 | 92,24 | 91,84 | 92,24 | 2,42% | 230,00 |
| 13.03.2025 | 89,48 | 91,70 | 89,48 | 90,06 | 0,83% | 593,00 |
| 12.03.2025 | 89,54 | 91,40 | 89,32 | 89,32 | -0,33% | 668,00 |
| 11.03.2025 | 85,14 | 89,62 | 85,14 | 89,62 | 1,77% | 172,00 |
| 10.03.2025 | 92,30 | 92,30 | 87,98 | 88,06 | -5,03% | 111,00 |
| 07.03.2025 | 93,88 | 93,88 | 92,72 | 92,72 | -1,51% | 7,00 |
| 06.03.2025 | 93,56 | 94,14 | 93,50 | 94,14 | -0,70% | 39,00 |
| 05.03.2025 | 93,08 | 94,80 | 90,96 | 94,80 | 0,94% | 276,00 |
| 04.03.2025 | 95,76 | 95,76 | 93,92 | 93,92 | -5,68% | 36,00 |
| 03.03.2025 | 99,58 | 99,58 | 99,58 | 99,58 | 0,09% | 1,00 |
| 28.02.2025 | 98,64 | 99,49 | 96,59 | 99,49 | 0,47% | - |
| 27.02.2025 | 98,30 | 99,42 | 98,30 | 99,02 | 2,21% | 235,00 |
| 26.02.2025 | 98,52 | 100,95 | 96,88 | 96,88 | -0,33% | 246,00 |
| 25.02.2025 | 96,64 | 97,20 | 96,64 | 97,20 | -0,69% | 715,00 |
| 24.02.2025 | 97,88 | 97,88 | 97,88 | 97,88 | 1,87% | 1,00 |
| 21.02.2025 | 100,35 | 101,05 | 96,00 | 96,08 | -3,88% | 727,00 |
| 20.02.2025 | 101,30 | 101,95 | 99,96 | 99,96 | -1,37% | 106,00 |
| 19.02.2025 | 98,98 | 101,60 | 98,60 | 101,35 | 2,87% | 734,00 |
| 18.02.2025 | 95,86 | 98,52 | 95,68 | 98,52 | 2,11% | 256,00 |
| 17.02.2025 | 95,60 | 96,48 | 95,60 | 96,48 | 1,03% | 70,00 |
| 14.02.2025 | 95,50 | 95,50 | 95,50 | 95,50 | 0,00% | 17,00 |
| 13.02.2025 | 94,58 | 95,50 | 94,58 | 95,50 | 0,82% | 18,00 |
| 12.02.2025 | 94,72 | 94,72 | 94,72 | 94,72 | 0,59% | 1,00 |
| 11.02.2025 | 93,74 | 94,58 | 93,24 | 94,16 | 0,21% | - |
| 10.02.2025 | 94,46 | 94,46 | 93,96 | 93,96 | -0,89% | 611,00 |
| 07.02.2025 | 94,10 | 94,80 | 93,12 | 94,80 | 1,39% | 6,00 |
| 06.02.2025 | 93,10 | 93,50 | 93,10 | 93,50 | 0,74% | 90,00 |
| 05.02.2025 | 90,92 | 93,08 | 90,68 | 92,81 | 1,54% | - |
| 04.02.2025 | 91,58 | 91,58 | 91,40 | 91,40 | -1,27% | 49,00 |
| 03.02.2025 | 92,58 | 92,58 | 92,58 | 92,58 | 0,40% | 1,00 |
| 31.01.2025 | 92,01 | 92,65 | 91,64 | 92,21 | 0,60% | - |
| 30.01.2025 | 91,66 | 91,66 | 91,66 | 91,66 | -0,43% | 11,00 |
| 29.01.2025 | 91,37 | 92,79 | 91,36 | 92,06 | 0,35% | - |
| 28.01.2025 | 91,74 | 91,74 | 91,74 | 91,74 | 1,91% | 41,00 |
| 27.01.2025 | 90,00 | 90,12 | 90,00 | 90,02 | -1,10% | 62,00 |
| 24.01.2025 | 90,38 | 91,02 | 90,38 | 91,02 | -0,85% | 36,00 |
| 23.01.2025 | 91,80 | 91,80 | 91,80 | 91,80 | 0,79% | 50,00 |
| 22.01.2025 | 91,04 | 91,32 | 91,04 | 91,08 | -0,35% | 121,00 |
| 21.01.2025 | 92,94 | 92,94 | 91,40 | 91,40 | -1,91% | 74,00 |
| 20.01.2025 | 93,34 | 93,34 | 92,44 | 93,18 | -0,17% | 35,00 |
| 17.01.2025 | 92,84 | 93,34 | 92,82 | 93,34 | 0,39% | 122,00 |
| 16.01.2025 | 93,58 | 93,58 | 92,98 | 92,98 | -0,36% | 250,00 |
| 15.01.2025 | 93,52 | 94,52 | 93,32 | 93,32 | 1,52% | 114,00 |
| 14.01.2025 | 91,92 | 91,92 | 91,92 | 91,92 | -0,39% | 13,00 |
| 13.01.2025 | 92,20 | 92,48 | 92,20 | 92,28 | 0,44% | 90,00 |