124,125€
-0,62%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 124,18 | 125,30 | 124,05 | 124,55 | -0,28% | - |
| 09.04.2026 | 123,68 | 124,90 | 122,60 | 124,90 | 1,36% | - |
| 08.04.2026 | 121,43 | 123,48 | 120,63 | 123,23 | 1,78% | - |
| 07.04.2026 | 120,63 | 122,98 | 120,63 | 121,08 | 1,57% | - |
| 02.04.2026 | 120,73 | 121,33 | 117,93 | 119,20 | -0,40% | - |
| 01.04.2026 | 118,73 | 119,85 | 118,50 | 119,68 | 1,48% | - |
| 31.03.2026 | 115,10 | 118,93 | 115,10 | 117,93 | 2,25% | 2,00 |
| 30.03.2026 | 115,93 | 117,28 | 114,80 | 115,33 | -0,90% | 42,00 |
| 27.03.2026 | 116,25 | 116,75 | 114,83 | 116,38 | -1,79% | - |
| 26.03.2026 | 118,70 | 118,90 | 118,25 | 118,50 | -0,61% | - |
| 25.03.2026 | 117,48 | 120,23 | 117,20 | 119,23 | 1,34% | 2,00 |
| 24.03.2026 | 116,48 | 118,45 | 114,38 | 117,65 | 0,51% | 2,00 |
| 23.03.2026 | 116,00 | 117,83 | 112,70 | 117,05 | 1,96% | 11,00 |
| 20.03.2026 | 115,35 | 116,35 | 114,15 | 114,80 | -0,73% | 2,00 |
| 19.03.2026 | 118,68 | 119,43 | 115,38 | 115,65 | -3,04% | - |
| 18.03.2026 | 119,03 | 120,95 | 118,73 | 119,28 | 0,53% | - |
| 17.03.2026 | 117,43 | 118,83 | 116,95 | 118,65 | 1,65% | - |
| 16.03.2026 | 117,15 | 118,25 | 116,45 | 116,73 | 0,00% | 11,00 |
| 13.03.2026 | 115,78 | 116,98 | 115,03 | 116,73 | -3,33% | - |
| 12.03.2026 | 120,78 | 120,80 | 120,65 | 120,75 | -0,64% | - |
| 11.03.2026 | 121,13 | 123,10 | 120,53 | 121,53 | -1,62% | 1,00 |
| 10.03.2026 | 119,48 | 123,53 | 119,48 | 123,53 | 3,61% | 9,00 |
| 09.03.2026 | 115,75 | 119,33 | 114,08 | 119,23 | 1,23% | 1,00 |
| 06.03.2026 | 121,33 | 121,85 | 117,53 | 117,78 | -3,96% | 25,00 |
| 05.03.2026 | 126,68 | 130,75 | 121,90 | 122,63 | -4,48% | 208,00 |
| 04.03.2026 | 125,80 | 129,15 | 125,10 | 128,38 | 2,07% | - |
| 03.03.2026 | 128,52 | 128,80 | 124,23 | 125,78 | -2,18% | - |
| 02.03.2026 | 125,40 | 129,35 | 124,85 | 128,58 | 1,86% | 4,00 |
| 27.02.2026 | 127,43 | 127,48 | 125,63 | 126,23 | -1,60% | - |
| 26.02.2026 | 126,48 | 128,63 | 126,48 | 128,27 | 0,96% | - |
| 25.02.2026 | 126,10 | 127,60 | 125,38 | 127,05 | 0,83% | 1,00 |
| 24.02.2026 | 125,33 | 126,30 | 124,98 | 126,00 | -1,06% | - |
| 23.02.2026 | 127,28 | 128,45 | 126,95 | 127,35 | -0,39% | - |
| 20.02.2026 | 128,48 | 129,68 | 127,63 | 127,85 | -0,68% | - |
| 19.02.2026 | 131,40 | 131,40 | 127,90 | 128,73 | -1,79% | 100,00 |
| 18.02.2026 | 128,73 | 131,38 | 128,73 | 131,08 | 1,71% | - |
| 17.02.2026 | 127,03 | 129,45 | 126,50 | 128,88 | 1,20% | - |
| 16.02.2026 | 126,75 | 127,48 | 126,75 | 127,35 | 0,43% | 1,00 |
| 13.02.2026 | 124,50 | 127,05 | 123,23 | 126,80 | 2,18% | - |
| 12.02.2026 | 125,30 | 126,00 | 123,00 | 124,10 | 0,22% | - |
| 11.02.2026 | 121,95 | 124,05 | 121,83 | 123,83 | 3,38% | - |
| 10.02.2026 | 119,88 | 119,88 | 119,58 | 119,78 | -0,06% | - |
| 09.02.2026 | 118,50 | 121,30 | 117,63 | 119,85 | 2,33% | 3,00 |
| 06.02.2026 | 122,28 | 122,60 | 115,50 | 117,13 | -4,23% | - |
| 05.02.2026 | 121,28 | 122,80 | 120,50 | 122,30 | 1,62% | 10,00 |
| 04.02.2026 | 121,50 | 122,80 | 120,00 | 120,35 | -0,84% | 2,00 |
| 03.02.2026 | 123,25 | 123,75 | 120,98 | 121,38 | -1,70% | - |
| 02.02.2026 | 120,88 | 123,58 | 119,98 | 123,48 | 2,30% | - |
| 30.01.2026 | 120,68 | 120,90 | 120,00 | 120,70 | -0,14% | - |
| 29.01.2026 | 119,38 | 121,70 | 116,90 | 120,88 | 0,67% | - |
| 28.01.2026 | 119,03 | 120,93 | 119,03 | 120,08 | -0,64% | - |
| 27.01.2026 | 120,90 | 120,93 | 120,85 | 120,85 | -0,33% | - |
| 26.01.2026 | 122,33 | 122,80 | 121,18 | 121,25 | -0,90% | - |
| 23.01.2026 | 121,85 | 123,88 | 121,58 | 122,35 | 0,18% | - |
| 22.01.2026 | 122,95 | 123,50 | 121,50 | 122,13 | 0,16% | - |
| 21.01.2026 | 121,85 | 122,33 | 121,03 | 121,93 | -0,33% | 10,00 |
| 20.01.2026 | 121,68 | 122,60 | 119,60 | 122,33 | 0,51% | 1,00 |
| 19.01.2026 | 121,93 | 122,10 | 121,55 | 121,70 | -1,52% | - |
| 16.01.2026 | 123,83 | 124,08 | 123,25 | 123,58 | -0,26% | - |
| 15.01.2026 | 122,18 | 124,48 | 121,25 | 123,90 | 1,35% | 12,00 |
| 14.01.2026 | 123,90 | 125,08 | 122,25 | 122,25 | -1,69% | - |
| 13.01.2026 | 124,05 | 125,03 | 122,93 | 124,35 | 1,43% | - |
| 12.01.2026 | 124,03 | 124,03 | 122,25 | 122,60 | -1,61% | 2,00 |
| 09.01.2026 | 126,23 | 127,43 | 124,20 | 124,60 | -0,91% | 85,00 |
| 08.01.2026 | 125,10 | 126,60 | 123,75 | 125,75 | -0,51% | 1,00 |
| 07.01.2026 | 126,13 | 126,95 | 124,78 | 126,40 | -0,47% | - |
| 06.01.2026 | 126,30 | 127,10 | 125,90 | 127,00 | -0,16% | - |
| 05.01.2026 | 123,30 | 127,25 | 123,00 | 127,20 | 3,44% | - |
| 02.01.2026 | 122,23 | 123,68 | 121,68 | 122,98 | 0,68% | - |
| 30.12.2025 | 122,23 | 122,23 | 121,60 | 122,15 | -0,18% | - |
| 29.12.2025 | 123,15 | 123,68 | 121,95 | 122,38 | -0,69% | - |
| 23.12.2025 | 123,85 | 124,25 | 122,95 | 123,23 | -0,04% | - |
| 22.12.2025 | 123,90 | 124,25 | 122,78 | 123,28 | -0,08% | - |
| 19.12.2025 | 122,55 | 124,15 | 121,83 | 123,38 | 2,11% | - |
| 18.12.2025 | 119,98 | 122,45 | 119,88 | 120,83 | 0,44% | - |
| 17.12.2025 | 120,65 | 121,28 | 119,43 | 120,30 | -0,15% | - |
| 16.12.2025 | 120,65 | 121,45 | 119,98 | 120,48 | 0,29% | - |
| 15.12.2025 | 118,83 | 120,45 | 118,83 | 120,13 | 0,75% | 1,00 |
| 12.12.2025 | 120,28 | 120,95 | 119,00 | 119,23 | -0,79% | - |
| 11.12.2025 | 119,53 | 120,78 | 118,53 | 120,18 | 0,50% | - |
| 10.12.2025 | 120,18 | 120,68 | 119,53 | 119,58 | -0,93% | - |
| 09.12.2025 | 119,20 | 121,08 | 118,65 | 120,70 | 1,30% | - |
| 08.12.2025 | 120,25 | 121,00 | 119,08 | 119,15 | -0,29% | - |
| 05.12.2025 | 120,18 | 121,33 | 118,63 | 119,50 | -0,62% | - |
| 04.12.2025 | 118,43 | 120,63 | 117,53 | 120,25 | 1,65% | - |
| 03.12.2025 | 116,78 | 118,78 | 116,13 | 118,30 | 1,59% | - |
| 02.12.2025 | 113,55 | 117,25 | 112,75 | 116,45 | 1,79% | - |
| 01.12.2025 | 115,58 | 115,58 | 113,93 | 114,40 | -0,91% | - |
| 28.11.2025 | 115,03 | 115,88 | 114,58 | 115,45 | 0,61% | - |
| 27.11.2025 | 114,75 | 114,75 | 114,68 | 114,75 | -0,26% | - |
| 26.11.2025 | 114,20 | 115,38 | 114,13 | 115,05 | 0,35% | - |
| 25.11.2025 | 113,70 | 114,83 | 112,53 | 114,65 | 0,61% | - |
| 24.11.2025 | 114,30 | 114,75 | 112,98 | 113,95 | -0,52% | 109,00 |
| 21.11.2025 | 115,08 | 115,08 | 113,80 | 114,55 | 0,17% | - |
| 20.11.2025 | 114,83 | 116,13 | 113,35 | 114,35 | -0,28% | - |
| 19.11.2025 | 114,03 | 115,50 | 113,85 | 114,68 | 0,59% | 1,00 |
| 18.11.2025 | 114,70 | 115,00 | 113,50 | 114,00 | -0,28% | - |
| 17.11.2025 | 117,75 | 118,65 | 114,30 | 114,33 | -3,03% | 84,00 |
| 14.11.2025 | 117,18 | 118,30 | 115,85 | 117,90 | 0,30% | - |
| 13.11.2025 | 118,78 | 119,18 | 117,23 | 117,55 | -0,99% | - |