113,925€
-0,72%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 114,75 | 115,40 | 113,55 | 113,55 | -1,05% | 184,00 |
| 19.03.2026 | 118,35 | 118,35 | 114,75 | 114,75 | -3,04% | - |
| 18.03.2026 | 119,45 | 119,65 | 118,35 | 118,35 | -0,38% | - |
| 17.03.2026 | 116,80 | 118,80 | 116,80 | 118,80 | 1,45% | - |
| 16.03.2026 | 117,55 | 117,55 | 116,70 | 117,10 | 0,77% | 120,00 |
| 13.03.2026 | 114,95 | 117,65 | 114,95 | 116,20 | 0,87% | 20,00 |
| 12.03.2026 | 120,45 | 120,45 | 114,95 | 115,20 | -5,19% | - |
| 11.03.2026 | 120,75 | 121,95 | 120,75 | 121,50 | 0,62% | - |
| 10.03.2026 | 119,80 | 123,50 | 119,80 | 120,75 | 0,88% | - |
| 09.03.2026 | 115,10 | 119,70 | 114,30 | 119,70 | 2,05% | - |
| 06.03.2026 | 120,85 | 120,85 | 117,30 | 117,30 | -3,26% | - |
| 05.03.2026 | 128,05 | 128,05 | 121,25 | 121,25 | -5,57% | - |
| 04.03.2026 | 124,60 | 128,40 | 124,60 | 128,40 | 1,95% | - |
| 03.03.2026 | 127,15 | 127,15 | 124,35 | 125,95 | -1,95% | - |
| 02.03.2026 | 125,05 | 129,05 | 125,05 | 128,45 | 1,98% | - |
| 27.02.2026 | 126,20 | 126,75 | 125,95 | 125,95 | -1,10% | - |
| 26.02.2026 | 126,40 | 128,30 | 126,40 | 127,35 | 0,16% | 3,00 |
| 25.02.2026 | 124,85 | 127,20 | 124,85 | 127,15 | 0,83% | - |
| 24.02.2026 | 125,10 | 126,10 | 125,05 | 126,10 | 0,80% | - |
| 23.02.2026 | 126,70 | 126,70 | 125,10 | 125,10 | -2,49% | - |
| 20.02.2026 | 128,30 | 128,30 | 127,65 | 128,30 | -0,12% | - |
| 19.02.2026 | 130,90 | 130,90 | 128,15 | 128,45 | -1,95% | 25,00 |
| 18.02.2026 | 128,35 | 131,05 | 128,35 | 131,00 | 3,93% | 25,00 |
| 17.02.2026 | 126,05 | 126,05 | 126,05 | 126,05 | -0,28% | - |
| 16.02.2026 | 126,40 | 127,05 | 126,35 | 126,40 | 0,24% | 21,00 |
| 13.02.2026 | 123,90 | 126,65 | 123,10 | 126,10 | 1,57% | - |
| 12.02.2026 | 124,70 | 125,60 | 123,10 | 124,15 | -0,48% | - |
| 11.02.2026 | 121,35 | 124,75 | 121,35 | 124,75 | 2,21% | - |
| 10.02.2026 | 119,10 | 122,05 | 118,95 | 122,05 | 2,09% | - |
| 09.02.2026 | 117,75 | 120,30 | 117,75 | 119,55 | 1,06% | 50,00 |
| 06.02.2026 | 121,40 | 121,40 | 115,65 | 118,30 | -3,19% | 90,00 |
| 05.02.2026 | 120,70 | 122,45 | 119,75 | 122,20 | 1,12% | - |
| 04.02.2026 | 121,10 | 122,35 | 120,65 | 120,85 | -0,29% | - |
| 03.02.2026 | 122,55 | 122,95 | 121,10 | 121,20 | -1,42% | - |
| 02.02.2026 | 119,55 | 123,00 | 119,55 | 122,95 | 2,08% | - |
| 30.01.2026 | 119,90 | 120,70 | 119,90 | 120,45 | 1,15% | - |
| 29.01.2026 | 118,98 | 120,03 | 118,40 | 119,08 | -0,02% | 50,00 |
| 28.01.2026 | 119,85 | 120,45 | 119,10 | 119,10 | -0,04% | 85,00 |
| 27.01.2026 | 120,40 | 120,40 | 119,15 | 119,15 | -1,28% | - |
| 26.01.2026 | 121,50 | 121,70 | 120,70 | 120,70 | -1,39% | - |
| 23.01.2026 | 122,05 | 123,35 | 121,70 | 122,40 | 0,25% | - |
| 22.01.2026 | 122,05 | 122,40 | 121,70 | 122,10 | -0,25% | 75,00 |
| 21.01.2026 | 121,20 | 122,40 | 121,20 | 122,40 | 0,74% | - |
| 20.01.2026 | 120,40 | 122,15 | 120,40 | 121,50 | 0,33% | - |
| 19.01.2026 | 121,15 | 121,25 | 121,00 | 121,10 | -1,34% | 102,00 |
| 16.01.2026 | 123,35 | 123,45 | 122,75 | 122,75 | -0,53% | - |
| 15.01.2026 | 121,20 | 123,80 | 121,20 | 123,40 | 1,44% | - |
| 14.01.2026 | 123,00 | 123,85 | 121,65 | 121,65 | -1,66% | - |
| 13.01.2026 | 122,60 | 124,45 | 122,60 | 123,70 | 0,41% | - |
| 12.01.2026 | 122,50 | 123,20 | 122,00 | 123,20 | -0,69% | 280,00 |
| 09.01.2026 | 125,70 | 126,95 | 124,05 | 124,05 | -1,51% | - |
| 08.01.2026 | 124,45 | 125,95 | 124,45 | 125,95 | 0,60% | - |
| 07.01.2026 | 125,50 | 126,10 | 124,85 | 125,20 | -0,36% | - |
| 06.01.2026 | 125,55 | 126,95 | 125,55 | 125,65 | -0,44% | 50,00 |
| 05.01.2026 | 123,35 | 126,95 | 123,35 | 126,20 | 2,35% | 110,00 |
| 02.01.2026 | 121,80 | 123,30 | 121,80 | 123,30 | 1,31% | - |
| 30.12.2025 | 121,55 | 121,70 | 121,55 | 121,70 | -0,37% | 70,00 |
| 29.12.2025 | 122,35 | 122,35 | 121,75 | 122,15 | -1,17% | - |
| 23.12.2025 | 123,05 | 123,60 | 122,90 | 123,60 | 0,16% | 26,00 |
| 22.12.2025 | 123,10 | 124,00 | 123,00 | 123,40 | 0,20% | 145,00 |
| 19.12.2025 | 121,50 | 123,65 | 121,50 | 123,15 | 1,03% | - |
| 18.12.2025 | 119,30 | 121,90 | 119,30 | 121,90 | 1,80% | 16,00 |
| 17.12.2025 | 120,55 | 120,55 | 119,70 | 119,75 | -0,25% | - |
| 16.12.2025 | 119,80 | 121,05 | 119,80 | 120,05 | -0,29% | 13,00 |
| 15.12.2025 | 118,70 | 120,40 | 118,70 | 120,40 | 1,39% | - |
| 12.12.2025 | 119,95 | 120,00 | 118,75 | 118,75 | -1,17% | - |
| 11.12.2025 | 118,50 | 120,15 | 118,20 | 120,15 | 0,80% | - |
| 10.12.2025 | 119,50 | 120,30 | 119,20 | 119,20 | -0,75% | - |
| 09.12.2025 | 118,50 | 120,80 | 118,50 | 120,10 | 0,67% | - |
| 08.12.2025 | 119,50 | 120,00 | 118,90 | 119,30 | -0,50% | - |
| 05.12.2025 | 119,50 | 119,90 | 118,95 | 119,90 | 0,04% | - |
| 04.12.2025 | 118,10 | 120,40 | 118,10 | 119,85 | 1,65% | - |
| 03.12.2025 | 116,20 | 117,90 | 116,20 | 117,90 | 1,42% | - |
| 02.12.2025 | 112,90 | 116,75 | 112,90 | 116,25 | 2,24% | - |
| 01.12.2025 | 114,55 | 114,90 | 113,70 | 113,70 | -1,22% | - |
| 28.11.2025 | 114,50 | 115,30 | 114,50 | 115,10 | 0,79% | - |
| 27.11.2025 | 114,20 | 114,25 | 114,20 | 114,20 | -0,35% | - |
| 26.11.2025 | 113,80 | 114,90 | 113,80 | 114,60 | 0,22% | - |
| 25.11.2025 | 113,05 | 114,55 | 113,05 | 114,35 | 0,62% | - |
| 24.11.2025 | 113,85 | 113,90 | 113,05 | 113,65 | -0,31% | - |
| 21.11.2025 | 113,60 | 114,40 | 113,15 | 114,00 | 0,31% | - |
| 20.11.2025 | 115,15 | 115,30 | 113,65 | 113,65 | -0,83% | - |
| 19.11.2025 | 113,45 | 114,70 | 113,45 | 114,60 | 0,66% | - |
| 18.11.2025 | 113,50 | 114,55 | 113,45 | 113,85 | -0,48% | - |
| 17.11.2025 | 117,40 | 117,55 | 114,30 | 114,40 | -2,68% | - |
| 14.11.2025 | 116,65 | 117,80 | 116,35 | 117,55 | -0,21% | - |
| 13.11.2025 | 118,55 | 118,55 | 117,40 | 117,80 | -0,38% | - |
| 12.11.2025 | 116,95 | 118,80 | 116,95 | 118,25 | 0,68% | - |
| 11.11.2025 | 117,40 | 118,20 | 117,40 | 117,45 | -0,21% | - |
| 10.11.2025 | 114,65 | 117,70 | 114,65 | 117,70 | 2,75% | 691,00 |
| 07.11.2025 | 114,25 | 114,65 | 113,55 | 114,55 | -0,22% | - |
| 06.11.2025 | 115,45 | 116,75 | 114,75 | 114,80 | -1,37% | - |
| 05.11.2025 | 113,55 | 116,45 | 113,55 | 116,40 | 2,15% | - |
| 04.11.2025 | 112,30 | 114,75 | 112,30 | 113,95 | 0,40% | - |
| 03.11.2025 | 112,25 | 114,10 | 112,25 | 113,50 | 0,71% | 2,00 |
| 31.10.2025 | 112,40 | 113,25 | 112,40 | 112,70 | 0,27% | - |
| 30.10.2025 | 113,35 | 113,35 | 112,20 | 112,40 | -0,53% | - |
| 29.10.2025 | 103,70 | 113,00 | 103,70 | 113,00 | 9,18% | 72,00 |
| 28.10.2025 | 103,45 | 104,10 | 103,45 | 103,50 | -0,10% | - |
| 27.10.2025 | 105,05 | 105,05 | 103,60 | 103,60 | -1,00% | - |