86,190€
-3,72%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 88,73 | 89,20 | 85,66 | 86,03 | -3,90% | 281,00 |
| 03.04.2025 | 92,36 | 92,36 | 89,44 | 89,52 | -6,38% | - |
| 02.04.2025 | 94,24 | 95,62 | 94,22 | 95,62 | 1,23% | - |
| 01.04.2025 | 93,76 | 94,74 | 93,52 | 94,46 | -0,08% | 20,00 |
| 31.03.2025 | 93,80 | 94,54 | 92,98 | 94,54 | 0,47% | 200,00 |
| 28.03.2025 | 94,82 | 94,82 | 94,10 | 94,10 | -0,80% | - |
| 27.03.2025 | 95,78 | 95,78 | 94,60 | 94,86 | -0,94% | - |
| 26.03.2025 | 95,00 | 95,92 | 95,00 | 95,76 | 0,78% | - |
| 25.03.2025 | 95,60 | 95,60 | 95,02 | 95,02 | -0,61% | - |
| 24.03.2025 | 95,26 | 95,60 | 94,60 | 95,60 | 1,57% | 110,00 |
| 21.03.2025 | 96,22 | 96,22 | 94,12 | 94,12 | -2,02% | - |
| 20.03.2025 | 95,64 | 96,58 | 95,44 | 96,06 | 0,73% | 5,00 |
| 19.03.2025 | 94,12 | 95,42 | 93,92 | 95,36 | 1,62% | - |
| 18.03.2025 | 94,20 | 94,22 | 93,54 | 93,84 | 0,23% | 173,00 |
| 17.03.2025 | 92,90 | 93,82 | 92,88 | 93,62 | 0,88% | 260,00 |
| 14.03.2025 | 91,38 | 93,00 | 90,80 | 92,80 | 1,96% | 55,00 |
| 13.03.2025 | 89,88 | 91,50 | 89,64 | 91,02 | 2,41% | 585,00 |
| 12.03.2025 | 88,96 | 90,56 | 88,88 | 88,88 | -0,16% | 20,00 |
| 11.03.2025 | 85,24 | 89,94 | 85,24 | 89,02 | 0,38% | 75,00 |
| 10.03.2025 | 91,42 | 91,42 | 88,68 | 88,68 | -2,95% | 15,00 |
| 07.03.2025 | 93,10 | 93,10 | 90,14 | 91,38 | -2,70% | - |
| 06.03.2025 | 93,94 | 94,00 | 92,92 | 93,92 | -0,63% | - |
| 05.03.2025 | 92,60 | 94,52 | 92,18 | 94,52 | 1,88% | 50,00 |
| 04.03.2025 | 95,98 | 95,98 | 92,26 | 92,78 | -3,76% | - |
| 03.03.2025 | 98,64 | 99,10 | 96,40 | 96,40 | -2,61% | 177,00 |
| 28.02.2025 | 98,18 | 98,98 | 97,06 | 98,98 | 0,45% | 10,00 |
| 27.02.2025 | 97,48 | 99,06 | 97,48 | 98,54 | 1,40% | 130,00 |
| 26.02.2025 | 96,36 | 98,04 | 96,36 | 97,18 | 1,10% | - |
| 25.02.2025 | 96,52 | 97,72 | 96,12 | 96,12 | -0,76% | 25,00 |
| 24.02.2025 | 97,20 | 97,82 | 96,86 | 96,86 | -0,08% | - |
| 21.02.2025 | 100,35 | 100,50 | 96,68 | 96,94 | -3,40% | - |
| 20.02.2025 | 100,45 | 102,00 | 99,96 | 100,35 | -0,59% | 50,00 |
| 19.02.2025 | 98,16 | 100,95 | 98,16 | 100,95 | 2,45% | 200,00 |
| 18.02.2025 | 95,74 | 99,20 | 95,74 | 98,54 | 2,80% | - |
| 17.02.2025 | 95,64 | 95,86 | 95,64 | 95,86 | 0,31% | - |
| 14.02.2025 | 94,28 | 95,74 | 94,28 | 95,56 | 1,21% | - |
| 13.02.2025 | 94,68 | 95,44 | 94,04 | 94,42 | -0,38% | - |
| 12.02.2025 | 93,86 | 95,40 | 93,86 | 94,78 | 0,98% | - |
| 11.02.2025 | 93,28 | 94,26 | 93,12 | 93,86 | 0,17% | 10,00 |
| 10.02.2025 | 94,40 | 94,50 | 93,12 | 93,70 | -1,01% | 370,00 |
| 07.02.2025 | 93,30 | 94,66 | 93,14 | 94,66 | 1,48% | - |
| 06.02.2025 | 92,66 | 94,12 | 92,66 | 93,28 | 0,54% | - |
| 05.02.2025 | 90,54 | 92,78 | 90,54 | 92,78 | 2,16% | - |
| 04.02.2025 | 91,66 | 92,60 | 90,68 | 90,82 | -1,62% | 30,00 |
| 03.02.2025 | 91,52 | 93,10 | 91,52 | 92,32 | 0,28% | - |
| 31.01.2025 | 91,48 | 92,56 | 91,48 | 92,06 | 0,74% | 50,00 |
| 30.01.2025 | 91,70 | 92,70 | 91,38 | 91,38 | -0,76% | - |
| 29.01.2025 | 91,02 | 92,32 | 91,02 | 92,08 | 0,74% | - |
| 28.01.2025 | 90,82 | 92,06 | 90,82 | 91,40 | 0,31% | - |
| 27.01.2025 | 90,02 | 91,12 | 90,02 | 91,12 | 0,75% | - |
| 24.01.2025 | 90,62 | 91,18 | 90,26 | 90,44 | -0,83% | 200,00 |
| 23.01.2025 | 91,32 | 91,62 | 91,08 | 91,20 | 0,31% | - |
| 22.01.2025 | 91,52 | 91,52 | 90,92 | 90,92 | -0,61% | 25,00 |
| 21.01.2025 | 92,06 | 92,06 | 91,20 | 91,48 | -0,31% | - |
| 20.01.2025 | 92,40 | 92,94 | 91,76 | 91,76 | -1,21% | 26,00 |
| 17.01.2025 | 92,78 | 93,84 | 92,78 | 92,88 | 0,06% | - |
| 16.01.2025 | 93,72 | 94,86 | 92,82 | 92,82 | -1,11% | - |
| 15.01.2025 | 92,68 | 93,86 | 92,58 | 93,86 | 1,25% | 120,00 |
| 14.01.2025 | 91,96 | 93,24 | 91,96 | 92,70 | -0,02% | 50,00 |
| 13.01.2025 | 91,52 | 92,72 | 91,48 | 92,72 | 1,05% | - |
| 10.01.2025 | 92,88 | 92,88 | 91,72 | 91,76 | -1,08% | - |
| 09.01.2025 | 92,74 | 92,82 | 92,68 | 92,76 | -0,30% | - |
| 08.01.2025 | 91,68 | 93,04 | 91,68 | 93,04 | 1,46% | - |
| 07.01.2025 | 91,00 | 92,02 | 91,00 | 91,70 | 0,39% | - |
| 06.01.2025 | 92,56 | 92,60 | 91,34 | 91,34 | -1,57% | - |
| 03.01.2025 | 94,00 | 94,34 | 92,80 | 92,80 | -0,83% | 10,00 |
| 02.01.2025 | 92,06 | 94,02 | 92,06 | 93,58 | 3,31% | 12,00 |
| 30.12.2024 | 90,82 | 90,82 | 90,58 | 90,58 | -0,85% | - |
| 27.12.2024 | 91,20 | 91,36 | 91,02 | 91,36 | -0,13% | - |
| 23.12.2024 | 90,40 | 91,58 | 90,40 | 91,48 | 0,84% | - |
| 20.12.2024 | 89,26 | 91,38 | 89,08 | 90,72 | 1,23% | - |
| 19.12.2024 | 88,26 | 90,48 | 88,26 | 89,62 | 0,97% | 100,00 |
| 18.12.2024 | 90,22 | 90,74 | 88,76 | 88,76 | -2,35% | - |
| 17.12.2024 | 91,98 | 91,98 | 90,90 | 90,90 | -1,60% | 27,00 |
| 16.12.2024 | 90,60 | 92,38 | 90,60 | 92,38 | 1,72% | - |
| 13.12.2024 | 90,36 | 91,00 | 90,36 | 90,82 | -0,11% | - |
| 12.12.2024 | 90,92 | 91,80 | 90,56 | 90,92 | -0,63% | - |
| 11.12.2024 | 91,04 | 92,02 | 91,04 | 91,50 | 0,18% | 40,00 |
| 10.12.2024 | 89,78 | 91,76 | 89,76 | 91,34 | 1,15% | 500,00 |
| 09.12.2024 | 90,44 | 90,84 | 89,90 | 90,30 | -0,35% | - |
| 06.12.2024 | 90,54 | 91,16 | 90,22 | 90,62 | -0,24% | - |
| 05.12.2024 | 93,32 | 93,32 | 90,84 | 90,84 | -2,87% | - |
| 04.12.2024 | 92,18 | 93,58 | 92,18 | 93,52 | 1,04% | - |
| 03.12.2024 | 93,24 | 93,52 | 92,30 | 92,56 | -1,22% | - |
| 02.12.2024 | 94,12 | 94,24 | 93,70 | 93,70 | 1,74% | - |
| 29.11.2024 | 92,66 | 94,14 | 92,10 | 92,10 | -1,60% | - |
| 28.11.2024 | 93,38 | 94,34 | 93,30 | 93,60 | 0,15% | 10,00 |
| 27.11.2024 | 95,06 | 95,06 | 92,98 | 93,46 | -1,97% | - |
| 26.11.2024 | 94,50 | 95,82 | 93,94 | 95,34 | 0,87% | - |
| 25.11.2024 | 93,40 | 94,52 | 92,84 | 94,52 | 0,72% | - |
| 22.11.2024 | 92,76 | 94,32 | 92,76 | 93,84 | 0,36% | 35,00 |
| 21.11.2024 | 90,30 | 93,60 | 89,82 | 93,50 | 3,91% | - |
| 20.11.2024 | 89,98 | 89,98 | 89,98 | 89,98 | 0,27% | - |
| 19.11.2024 | 89,16 | 89,74 | 89,16 | 89,74 | 0,04% | 71,00 |
| 18.11.2024 | 91,08 | 91,08 | 89,70 | 89,70 | -0,11% | 225,00 |
| 15.11.2024 | 89,14 | 89,80 | 89,14 | 89,80 | 0,29% | - |
| 14.11.2024 | 88,94 | 90,00 | 88,94 | 89,54 | 0,43% | 200,00 |
| 13.11.2024 | 88,74 | 89,62 | 88,74 | 89,16 | -0,42% | - |
| 12.11.2024 | 91,02 | 91,30 | 89,54 | 89,54 | -0,78% | - |
| 11.11.2024 | 90,24 | 90,24 | 90,24 | 90,24 | 0,38% | - |