90,660€
0,98%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 89,14 | 89,16 | 89,14 | 89,16 | -0,69% | 107,00 |
| 19.12.2024 | 88,75 | 90,84 | 88,59 | 89,78 | 1,49% | - |
| 18.12.2024 | 90,72 | 90,72 | 88,46 | 88,46 | -2,51% | 80,00 |
| 17.12.2024 | 92,80 | 92,98 | 90,74 | 90,74 | -2,05% | 49,00 |
| 16.12.2024 | 91,24 | 92,64 | 91,24 | 92,64 | 2,03% | 89,00 |
| 13.12.2024 | 91,24 | 91,24 | 90,80 | 90,80 | -0,11% | 28,00 |
| 12.12.2024 | 91,80 | 91,80 | 90,90 | 90,90 | -1,09% | 86,00 |
| 11.12.2024 | 91,20 | 91,90 | 91,20 | 91,90 | 2,25% | 80,00 |
| 10.12.2024 | 89,88 | 89,88 | 89,88 | 89,88 | -1,08% | 6,00 |
| 09.12.2024 | 91,22 | 91,22 | 90,28 | 90,86 | 0,24% | 200,00 |
| 06.12.2024 | 91,04 | 91,04 | 90,26 | 90,64 | -0,57% | 93,00 |
| 05.12.2024 | 91,16 | 91,16 | 91,16 | 91,16 | -1,34% | 62,00 |
| 04.12.2024 | 92,40 | 92,40 | 92,40 | 92,40 | -0,32% | 22,00 |
| 03.12.2024 | 93,18 | 93,94 | 92,30 | 92,70 | -1,00% | 133,00 |
| 02.12.2024 | 94,82 | 95,18 | 93,64 | 93,64 | -0,44% | 179,00 |
| 29.11.2024 | 93,31 | 94,49 | 93,13 | 94,05 | 0,07% | - |
| 28.11.2024 | 93,64 | 93,98 | 93,24 | 93,98 | 1,25% | 203,00 |
| 27.11.2024 | 95,78 | 95,78 | 92,82 | 92,82 | -1,49% | 260,00 |
| 26.11.2024 | 94,64 | 94,64 | 94,22 | 94,22 | 0,49% | 40,00 |
| 25.11.2024 | 93,60 | 94,58 | 93,48 | 93,76 | -1,12% | 166,00 |
| 22.11.2024 | 93,28 | 94,82 | 93,28 | 94,82 | 2,51% | 19,00 |
| 21.11.2024 | 89,98 | 92,50 | 89,98 | 92,50 | 2,28% | 180,00 |
| 20.11.2024 | 91,08 | 91,08 | 90,44 | 90,44 | 0,69% | 115,00 |
| 19.11.2024 | 88,90 | 89,92 | 88,90 | 89,82 | -0,09% | 5.344,00 |
| 18.11.2024 | 90,56 | 91,32 | 89,90 | 89,90 | -0,58% | 240,00 |
| 15.11.2024 | 89,80 | 90,51 | 89,42 | 90,42 | -0,15% | - |
| 14.11.2024 | 90,56 | 90,56 | 90,56 | 90,56 | 0,53% | 55,00 |
| 13.11.2024 | 89,04 | 90,10 | 89,04 | 90,08 | -0,31% | 64,00 |
| 12.11.2024 | 91,30 | 91,98 | 90,36 | 90,36 | -1,87% | 67,00 |
| 11.11.2024 | 90,48 | 92,08 | 90,28 | 92,08 | 0,92% | 468,00 |
| 08.11.2024 | 91,24 | 91,24 | 91,24 | 91,24 | -0,22% | 4,00 |
| 07.11.2024 | 92,62 | 92,62 | 91,44 | 91,44 | 0,75% | 239,00 |
| 06.11.2024 | 90,00 | 90,94 | 90,00 | 90,76 | 3,75% | 343,00 |
| 05.11.2024 | 87,48 | 87,48 | 87,48 | 87,48 | 1,65% | 100,00 |
| 04.11.2024 | 86,06 | 86,88 | 86,06 | 86,06 | -1,47% | 31,00 |
| 01.11.2024 | 86,58 | 87,34 | 86,58 | 87,34 | 1,23% | 115,00 |
| 31.10.2024 | 86,84 | 86,84 | 86,28 | 86,28 | -0,90% | 96,00 |
| 30.10.2024 | 87,82 | 87,82 | 87,06 | 87,06 | -1,36% | 45,00 |
| 29.10.2024 | 89,00 | 89,00 | 88,24 | 88,26 | -1,19% | 182,00 |
| 28.10.2024 | 88,20 | 89,32 | 88,20 | 89,32 | 1,08% | 190,00 |
| 25.10.2024 | 88,16 | 88,92 | 88,05 | 88,37 | -0,08% | - |
| 24.10.2024 | 88,14 | 88,44 | 88,14 | 88,44 | -0,63% | 14,00 |
| 23.10.2024 | 88,98 | 89,00 | 88,98 | 89,00 | 0,23% | 231,00 |
| 22.10.2024 | 89,14 | 89,14 | 88,80 | 88,80 | -0,31% | 91,00 |
| 21.10.2024 | 89,08 | 89,08 | 89,08 | 89,08 | -0,91% | 60,00 |
| 18.10.2024 | 90,64 | 90,64 | 89,90 | 89,90 | -0,68% | 125,00 |
| 17.10.2024 | 90,82 | 91,76 | 90,42 | 90,52 | -0,33% | - |
| 16.10.2024 | 89,14 | 90,82 | 88,91 | 90,82 | 1,41% | - |
| 15.10.2024 | 89,14 | 89,56 | 89,14 | 89,56 | 0,95% | 261,00 |
| 14.10.2024 | 86,84 | 88,72 | 86,84 | 88,72 | 3,09% | 367,00 |
| 11.10.2024 | 85,96 | 86,06 | 85,96 | 86,06 | -0,28% | 39,00 |
| 10.10.2024 | 87,34 | 87,34 | 86,30 | 86,30 | 1,05% | 175,00 |
| 09.10.2024 | 85,40 | 85,40 | 85,40 | 85,40 | 0,23% | 16,00 |
| 08.10.2024 | 85,50 | 85,50 | 85,20 | 85,20 | -0,61% | 31,00 |
| 07.10.2024 | 86,06 | 86,06 | 85,72 | 85,72 | 2,29% | 177,00 |
| 04.10.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 0,24% | 42,00 |
| 03.10.2024 | 83,60 | 83,60 | 83,60 | 83,60 | -1,55% | 3,00 |
| 02.10.2024 | 83,94 | 84,94 | 83,94 | 84,92 | -0,61% | 51,00 |
| 01.10.2024 | 85,44 | 85,44 | 85,44 | 85,44 | 1,79% | 2,00 |
| 30.09.2024 | 85,14 | 85,14 | 83,64 | 83,94 | -0,40% | 233,00 |
| 27.09.2024 | 84,98 | 84,98 | 84,28 | 84,28 | -0,25% | 64,00 |
| 26.09.2024 | 85,78 | 86,93 | 84,32 | 84,49 | -1,46% | - |
| 25.09.2024 | 85,68 | 85,74 | 85,68 | 85,74 | -0,30% | 22,00 |
| 24.09.2024 | 86,68 | 86,68 | 86,00 | 86,00 | -2,27% | 62,00 |
| 23.09.2024 | 88,30 | 88,30 | 88,00 | 88,00 | 1,38% | 60,00 |
| 20.09.2024 | 87,97 | 88,07 | 86,42 | 86,80 | 1,12% | - |
| 19.09.2024 | 85,84 | 85,84 | 85,84 | 85,84 | 1,32% | 60,00 |
| 18.09.2024 | 85,42 | 85,86 | 84,07 | 84,72 | 0,71% | - |
| 17.09.2024 | 84,12 | 84,12 | 84,12 | 84,12 | -0,61% | 1,00 |
| 16.09.2024 | 84,80 | 84,80 | 84,16 | 84,64 | 0,64% | 152,00 |
| 13.09.2024 | 83,18 | 84,10 | 83,18 | 84,10 | 0,51% | 51,00 |
| 12.09.2024 | 83,73 | 84,46 | 83,47 | 83,67 | 2,31% | - |
| 11.09.2024 | 81,78 | 81,78 | 81,78 | 81,78 | -0,70% | 165,00 |
| 10.09.2024 | 82,24 | 82,36 | 81,36 | 82,36 | -1,79% | 333,00 |
| 09.09.2024 | 83,86 | 83,86 | 83,86 | 83,86 | 0,10% | 6,00 |
| 06.09.2024 | 82,10 | 83,78 | 82,10 | 83,78 | 1,16% | 213,00 |
| 05.09.2024 | 83,85 | 84,04 | 82,59 | 82,82 | -2,31% | - |
| 04.09.2024 | 84,78 | 84,78 | 84,78 | 84,78 | -0,63% | 4,00 |
| 03.09.2024 | 87,50 | 87,50 | 85,32 | 85,32 | -2,56% | 13,00 |
| 02.09.2024 | 88,30 | 88,30 | 87,56 | 87,56 | 0,18% | 70,00 |
| 30.08.2024 | 87,38 | 87,96 | 87,38 | 87,40 | 0,60% | 60,00 |
| 29.08.2024 | 85,16 | 87,04 | 85,16 | 86,88 | 2,61% | 129,00 |
| 28.08.2024 | 84,80 | 85,04 | 84,01 | 84,67 | -0,72% | - |
| 27.08.2024 | 84,42 | 85,28 | 84,42 | 85,28 | -0,56% | 11,00 |
| 26.08.2024 | 85,70 | 85,76 | 85,70 | 85,76 | 0,89% | 287,00 |
| 23.08.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 0,56% | 1,00 |
| 22.08.2024 | 84,85 | 85,04 | 84,23 | 84,53 | -0,01% | - |
| 21.08.2024 | 84,96 | 84,98 | 84,12 | 84,54 | -0,31% | 48,00 |
| 20.08.2024 | 85,24 | 85,24 | 84,80 | 84,80 | -0,26% | 109,00 |
| 19.08.2024 | 84,16 | 85,02 | 84,16 | 85,02 | -0,14% | 166,00 |
| 16.08.2024 | 85,20 | 85,20 | 85,14 | 85,14 | -0,42% | 36,00 |
| 15.08.2024 | 85,18 | 85,50 | 85,18 | 85,50 | 1,35% | 15,00 |
| 14.08.2024 | 84,16 | 84,36 | 84,16 | 84,36 | -0,75% | 45,00 |
| 13.08.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 0,40% | 12,00 |
| 12.08.2024 | 83,52 | 84,66 | 83,52 | 84,66 | 0,79% | 605,00 |
| 09.08.2024 | 84,64 | 84,64 | 83,92 | 84,00 | 1,99% | 63,00 |
| 08.08.2024 | 82,36 | 82,36 | 82,36 | 82,36 | -0,51% | 25,00 |
| 07.08.2024 | 82,78 | 82,78 | 82,78 | 82,78 | 1,90% | 30,00 |
| 06.08.2024 | 79,72 | 81,24 | 79,72 | 81,24 | 4,61% | 64,00 |
| 05.08.2024 | 77,68 | 77,68 | 75,18 | 77,66 | -1,27% | 1.407,00 |