89,490€
-5,96%
Echtzeit-Aktienkurs Aercap Holdings NV
Bid:
Ask:
Aktienkurse zur Aercap Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 93,34 | 93,46 | 91,56 | 91,88 | -1,98% | - |
| 09.01.2025 | 92,82 | 93,74 | 92,82 | 93,74 | 0,71% | 23,00 |
| 08.01.2025 | 91,86 | 93,08 | 91,86 | 93,08 | 1,17% | 44,00 |
| 07.01.2025 | 91,84 | 92,00 | 90,98 | 92,00 | 0,68% | 173,00 |
| 06.01.2025 | 91,38 | 91,38 | 91,38 | 91,38 | -3,12% | 238,00 |
| 03.01.2025 | 94,00 | 94,32 | 94,00 | 94,32 | 1,46% | 215,00 |
| 02.01.2025 | 92,06 | 92,96 | 92,06 | 92,96 | 2,47% | 21,00 |
| 30.12.2024 | 91,72 | 91,72 | 90,72 | 90,72 | -0,35% | 15,00 |
| 27.12.2024 | 92,06 | 92,06 | 91,04 | 91,04 | -0,35% | 44,00 |
| 23.12.2024 | 90,84 | 92,04 | 90,46 | 91,36 | 2,47% | - |
| 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 |