130,300€
-0,11%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 131,35 | 131,35 | 129,55 | 130,45 | -1,36% | - |
| 07.07.2026 | 133,55 | 134,25 | 132,05 | 132,25 | -1,05% | - |
| 06.07.2026 | 129,45 | 133,95 | 129,45 | 133,65 | 3,44% | - |
| 03.07.2026 | 128,85 | 129,35 | 128,85 | 129,20 | 0,23% | 15,00 |
| 02.07.2026 | 124,00 | 128,90 | 124,00 | 128,90 | 2,87% | - |
| 01.07.2026 | 126,80 | 127,55 | 125,30 | 125,30 | -1,76% | - |
| 30.06.2026 | 129,05 | 130,55 | 127,55 | 127,55 | -1,35% | - |
| 29.06.2026 | 129,90 | 129,90 | 127,95 | 129,30 | -1,45% | 40,00 |
| 26.06.2026 | 131,20 | 131,20 | 131,20 | 131,20 | 1,12% | - |
| 25.06.2026 | 129,75 | 129,75 | 129,75 | 129,75 | 1,33% | - |
| 24.06.2026 | 128,05 | 128,05 | 128,05 | 128,05 | -0,39% | - |
| 23.06.2026 | 127,50 | 128,80 | 127,50 | 128,55 | 0,23% | - |
| 22.06.2026 | 125,45 | 128,40 | 125,45 | 128,25 | 2,81% | - |
| 19.06.2026 | 125,15 | 125,15 | 124,75 | 124,75 | -1,03% | 5,00 |
| 18.06.2026 | 125,05 | 126,75 | 125,05 | 126,05 | 0,92% | - |
| 17.06.2026 | 122,60 | 125,40 | 122,60 | 124,90 | 1,46% | 3,00 |
| 16.06.2026 | 121,65 | 123,70 | 121,65 | 123,10 | 0,90% | - |
| 15.06.2026 | 121,20 | 123,40 | 121,20 | 122,00 | 0,95% | - |
| 12.06.2026 | 118,85 | 121,70 | 118,85 | 120,85 | 1,60% | 50,00 |
| 11.06.2026 | 116,65 | 118,95 | 116,55 | 118,95 | 2,50% | - |
| 10.06.2026 | 119,60 | 119,60 | 116,05 | 116,05 | -3,45% | - |
| 09.06.2026 | 117,15 | 120,20 | 117,15 | 120,20 | 1,95% | 28,00 |
| 08.06.2026 | 117,90 | 117,90 | 117,90 | 117,90 | 0,00% | - |
| 05.06.2026 | 116,75 | 117,90 | 116,75 | 117,90 | 2,17% | 10,00 |
| 04.06.2026 | 115,40 | 115,40 | 115,40 | 115,40 | 0,61% | - |
| 03.06.2026 | 114,70 | 114,70 | 114,70 | 114,70 | -1,46% | - |
| 02.06.2026 | 116,40 | 116,40 | 116,40 | 116,40 | -0,77% | - |
| 01.06.2026 | 119,20 | 119,20 | 117,05 | 117,30 | -1,55% | - |
| 29.05.2026 | 118,90 | 119,50 | 118,90 | 119,15 | -0,04% | - |
| 28.05.2026 | 121,65 | 121,65 | 119,20 | 119,20 | -2,38% | - |
| 27.05.2026 | 120,05 | 122,60 | 120,05 | 122,10 | 1,41% | - |
| 26.05.2026 | 119,40 | 120,40 | 119,40 | 120,40 | 0,63% | - |
| 25.05.2026 | 119,45 | 119,65 | 119,45 | 119,65 | 0,38% | - |
| 22.05.2026 | 119,90 | 120,35 | 119,20 | 119,20 | -0,71% | - |
| 21.05.2026 | 119,25 | 120,20 | 118,45 | 120,05 | 0,42% | 20,00 |
| 20.05.2026 | 116,65 | 120,75 | 116,65 | 119,55 | 2,57% | - |
| 19.05.2026 | 119,30 | 119,30 | 116,55 | 116,55 | -3,00% | - |
| 18.05.2026 | 118,80 | 120,90 | 118,80 | 120,15 | -0,12% | - |
| 15.05.2026 | 121,15 | 121,15 | 119,50 | 120,30 | -1,35% | - |
| 14.05.2026 | 122,05 | 122,65 | 121,95 | 121,95 | -0,16% | - |
| 13.05.2026 | 122,30 | 123,45 | 122,15 | 122,15 | -0,16% | - |
| 12.05.2026 | 123,60 | 123,80 | 121,85 | 122,35 | -1,01% | - |
| 11.05.2026 | 127,05 | 127,05 | 123,60 | 123,60 | -2,68% | - |
| 08.05.2026 | 126,10 | 129,15 | 126,10 | 127,00 | 0,59% | 50,00 |
| 07.05.2026 | 128,10 | 128,10 | 125,90 | 126,25 | -1,60% | - |
| 06.05.2026 | 122,90 | 128,30 | 122,90 | 128,30 | 3,93% | 20,00 |
| 05.05.2026 | 117,50 | 123,45 | 117,50 | 123,45 | 4,93% | - |
| 04.05.2026 | 120,00 | 120,00 | 117,55 | 117,65 | -2,37% | 4,00 |
| 30.04.2026 | 117,05 | 120,70 | 117,05 | 120,50 | 1,82% | 160,00 |
| 29.04.2026 | 116,90 | 118,35 | 114,95 | 118,35 | 0,90% | - |
| 28.04.2026 | 117,90 | 117,90 | 116,15 | 117,30 | -0,76% | - |
| 27.04.2026 | 116,95 | 119,15 | 116,95 | 118,20 | 0,81% | - |
| 24.04.2026 | 118,40 | 118,40 | 117,20 | 117,25 | -1,14% | - |
| 23.04.2026 | 116,90 | 118,70 | 116,90 | 118,60 | 0,72% | 125,00 |
| 22.04.2026 | 119,60 | 120,40 | 117,65 | 117,75 | -0,93% | - |
| 21.04.2026 | 124,05 | 124,05 | 118,85 | 118,85 | -4,15% | 49,00 |
| 20.04.2026 | 124,00 | 124,00 | 123,20 | 124,00 | 2,78% | 295,00 |
| 17.04.2026 | 120,65 | 120,65 | 120,65 | 120,65 | -1,99% | - |
| 16.04.2026 | 124,40 | 124,40 | 123,10 | 123,10 | -2,07% | 13,00 |
| 15.04.2026 | 125,70 | 125,70 | 125,70 | 125,70 | -0,87% | - |
| 14.04.2026 | 125,70 | 126,80 | 125,70 | 126,80 | 3,05% | 10,00 |
| 13.04.2026 | 123,30 | 123,30 | 123,05 | 123,05 | -0,32% | 125,00 |
| 10.04.2026 | 123,45 | 123,45 | 123,45 | 123,45 | 0,45% | - |
| 09.04.2026 | 122,90 | 122,90 | 122,90 | 122,90 | 0,04% | - |
| 08.04.2026 | 122,85 | 122,85 | 122,85 | 122,85 | 0,57% | - |
| 07.04.2026 | 122,25 | 122,25 | 122,15 | 122,15 | 2,13% | 22,00 |
| 02.04.2026 | 119,60 | 119,60 | 119,60 | 119,60 | 0,97% | - |
| 01.04.2026 | 118,45 | 118,45 | 118,45 | 118,45 | 2,64% | - |
| 31.03.2026 | 115,50 | 115,50 | 115,40 | 115,40 | 0,22% | - |
| 30.03.2026 | 115,60 | 116,20 | 115,00 | 115,15 | -0,26% | - |
| 27.03.2026 | 116,20 | 116,30 | 115,45 | 115,45 | -0,52% | - |
| 26.03.2026 | 118,30 | 118,30 | 116,05 | 116,05 | -2,31% | - |
| 25.03.2026 | 117,65 | 119,35 | 117,65 | 118,80 | 1,19% | - |
| 24.03.2026 | 116,40 | 118,05 | 116,30 | 117,40 | 1,12% | - |
| 23.03.2026 | 112,80 | 117,05 | 112,80 | 116,10 | 2,25% | - |
| 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 |