85,300€
1,91%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.05.2024 | 83,93 | 86,09 | 83,89 | 85,26 | 1,86% | 287,00 |
14.05.2024 | 84,52 | 84,52 | 83,70 | 83,70 | 0,24% | 237,00 |
13.05.2024 | 85,90 | 85,92 | 83,24 | 83,50 | -2,13% | 286,00 |
10.05.2024 | 85,78 | 85,78 | 85,32 | 85,32 | 0,61% | 16,00 |
09.05.2024 | 82,98 | 85,46 | 82,98 | 84,80 | 1,48% | 177,00 |
08.05.2024 | 82,70 | 84,60 | 82,42 | 83,56 | 2,73% | 350,00 |
07.05.2024 | 81,20 | 81,34 | 81,20 | 81,34 | -0,62% | 224,00 |
06.05.2024 | 81,48 | 82,49 | 81,43 | 81,85 | 0,38% | - |
03.05.2024 | 81,54 | 81,54 | 81,54 | 81,54 | 0,93% | 20,00 |
02.05.2024 | 79,74 | 82,23 | 79,66 | 80,79 | 2,10% | - |
30.04.2024 | 80,98 | 81,04 | 79,02 | 79,13 | 0,60% | - |
29.04.2024 | 80,34 | 80,34 | 78,66 | 78,66 | -1,45% | 67,00 |
26.04.2024 | 79,56 | 80,23 | 79,34 | 79,82 | 0,35% | - |
25.04.2024 | 79,40 | 79,54 | 79,40 | 79,54 | -0,15% | 45,00 |
24.04.2024 | 80,60 | 81,70 | 79,32 | 79,66 | -0,43% | - |
23.04.2024 | 77,98 | 80,00 | 77,98 | 80,00 | 1,73% | 170,00 |
22.04.2024 | 79,46 | 79,46 | 78,64 | 78,64 | 0,68% | 40,00 |
19.04.2024 | 78,16 | 79,08 | 77,61 | 78,11 | -1,33% | - |
18.04.2024 | 77,14 | 79,18 | 77,14 | 79,16 | 1,06% | 88,00 |
17.04.2024 | 78,06 | 79,23 | 76,70 | 78,33 | 1,38% | - |
16.04.2024 | 77,52 | 77,52 | 77,26 | 77,26 | -0,72% | 21,00 |
15.04.2024 | 78,22 | 79,58 | 77,32 | 77,82 | -0,21% | - |
12.04.2024 | 78,14 | 78,14 | 77,98 | 77,98 | -0,42% | 360,00 |
11.04.2024 | 79,14 | 80,06 | 77,68 | 78,31 | -1,30% | - |
10.04.2024 | 80,28 | 80,28 | 79,34 | 79,34 | 0,66% | 228,00 |
09.04.2024 | 79,62 | 79,62 | 78,82 | 78,82 | -1,77% | 42,00 |
08.04.2024 | 81,10 | 81,10 | 80,24 | 80,24 | 2,32% | 25,00 |
05.04.2024 | 80,86 | 80,86 | 78,42 | 78,42 | -3,04% | 33,00 |
04.04.2024 | 81,50 | 81,50 | 78,48 | 80,88 | 1,33% | 202,00 |
03.04.2024 | 79,82 | 79,82 | 79,82 | 79,82 | 1,27% | 2,00 |
02.04.2024 | 78,48 | 78,82 | 78,48 | 78,82 | -2,69% | 209,00 |
28.03.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,61% | 20,00 |
27.03.2024 | 81,50 | 81,50 | 81,50 | 81,50 | 2,52% | 10,00 |
26.03.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,00% | 32,00 |
25.03.2024 | 81,00 | 81,00 | 79,50 | 79,50 | -1,24% | 390,00 |
22.03.2024 | 79,50 | 80,50 | 79,50 | 80,50 | 1,26% | 94,00 |