97,170€
-3,48%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 100,70 | 101,68 | 95,87 | 97,17 | -3,48% | - |
| 20.02.2025 | 101,15 | 102,50 | 99,97 | 100,68 | -0,37% | - |
| 19.02.2025 | 98,64 | 101,45 | 98,24 | 101,05 | 2,52% | - |
| 18.02.2025 | 96,18 | 99,44 | 95,69 | 98,57 | 2,50% | 3,00 |
| 17.02.2025 | 95,97 | 96,20 | 95,97 | 96,17 | 0,33% | - |
| 14.02.2025 | 94,63 | 96,23 | 94,14 | 95,85 | 1,40% | - |
| 13.02.2025 | 94,33 | 96,12 | 93,99 | 94,53 | -0,78% | - |
| 12.02.2025 | 94,65 | 95,65 | 93,62 | 95,27 | 1,17% | - |
| 11.02.2025 | 93,56 | 94,58 | 93,24 | 94,17 | 0,24% | - |
| 10.02.2025 | 94,61 | 95,42 | 93,83 | 93,94 | -0,77% | - |
| 07.02.2025 | 93,76 | 95,05 | 93,02 | 94,67 | 1,15% | - |
| 06.02.2025 | 92,82 | 94,35 | 92,82 | 93,59 | 0,84% | - |
| 05.02.2025 | 91,28 | 93,08 | 90,68 | 92,81 | 1,81% | - |
| 04.02.2025 | 91,59 | 93,39 | 90,58 | 91,16 | -1,27% | - |
| 03.02.2025 | 91,36 | 93,46 | 91,32 | 92,33 | 0,13% | - |
| 31.01.2025 | 91,97 | 92,65 | 91,64 | 92,21 | 0,47% | - |
| 30.01.2025 | 91,97 | 93,01 | 91,31 | 91,78 | -0,30% | - |
| 29.01.2025 | 91,35 | 92,79 | 91,17 | 92,06 | 0,87% | - |
| 28.01.2025 | 91,21 | 92,45 | 91,15 | 91,27 | 0,03% | - |
| 27.01.2025 | 90,46 | 91,41 | 89,46 | 91,24 | 0,73% | - |
| 24.01.2025 | 91,49 | 91,49 | 90,41 | 90,58 | -0,80% | 20,00 |
| 23.01.2025 | 90,01 | 92,54 | 90,01 | 91,31 | 0,21% | - |
| 22.01.2025 | 91,60 | 92,41 | 90,88 | 91,12 | -0,50% | - |
| 21.01.2025 | 92,21 | 93,10 | 91,12 | 91,58 | -0,68% | - |
| 20.01.2025 | 92,90 | 92,95 | 92,09 | 92,21 | -1,21% | - |
| 17.01.2025 | 92,98 | 94,31 | 92,96 | 93,34 | 0,38% | - |
| 16.01.2025 | 94,04 | 95,14 | 92,74 | 92,99 | -1,20% | - |
| 15.01.2025 | 92,96 | 94,35 | 92,50 | 94,12 | 1,24% | - |
| 14.01.2025 | 92,28 | 93,73 | 91,93 | 92,97 | 0,15% | - |
| 13.01.2025 | 91,78 | 92,98 | 90,96 | 92,83 | 1,04% | - |
| 10.01.2025 | 93,21 | 93,59 | 91,56 | 91,87 | -1,45% | - |
| 09.01.2025 | 93,18 | 93,38 | 93,04 | 93,22 | 0,02% | 53,00 |
| 08.01.2025 | 92,01 | 93,27 | 91,87 | 93,20 | 1,40% | - |
| 07.01.2025 | 91,61 | 92,41 | 91,19 | 91,91 | 0,47% | - |
| 06.01.2025 | 93,04 | 93,37 | 91,48 | 91,48 | -1,71% | - |
| 03.01.2025 | 93,86 | 94,44 | 92,66 | 93,07 | -0,88% | - |
| 02.01.2025 | 91,33 | 94,44 | 91,33 | 93,90 | 3,60% | 20,00 |
| 30.12.2024 | 91,61 | 91,61 | 90,56 | 90,64 | -0,62% | - |
| 27.12.2024 | 91,35 | 91,90 | 91,03 | 91,21 | -0,14% | - |
| 23.12.2024 | 90,67 | 92,04 | 90,13 | 91,34 | 0,61% | - |
| 20.12.2024 | 89,84 | 91,63 | 88,33 | 90,79 | 1,15% | - |
| 19.12.2024 | 88,75 | 90,84 | 88,24 | 89,76 | 1,15% | - |
| 18.12.2024 | 90,66 | 91,24 | 88,56 | 88,74 | -2,23% | - |
| 17.12.2024 | 91,30 | 93,18 | 90,58 | 90,76 | -0,59% | - |
| 16.12.2024 | 91,09 | 92,81 | 90,95 | 91,30 | 0,21% | - |
| 13.12.2024 | 91,41 | 91,41 | 90,27 | 91,11 | -0,33% | - |
| 12.12.2024 | 91,79 | 92,63 | 90,65 | 91,41 | -0,09% | - |
| 11.12.2024 | 91,49 | 92,50 | 91,25 | 91,49 | -0,09% | - |
| 10.12.2024 | 90,29 | 92,45 | 89,90 | 91,57 | 1,37% | - |
| 09.12.2024 | 90,71 | 91,35 | 89,95 | 90,33 | -0,59% | - |
| 06.12.2024 | 90,93 | 91,89 | 90,20 | 90,87 | 0,04% | - |
| 05.12.2024 | 93,83 | 93,91 | 90,79 | 90,83 | -3,16% | 45,00 |
| 04.12.2024 | 92,44 | 93,97 | 92,04 | 93,79 | 1,35% | - |
| 03.12.2024 | 93,71 | 94,04 | 92,40 | 92,54 | -1,16% | - |
| 02.12.2024 | 93,92 | 95,42 | 93,60 | 93,63 | -0,31% | - |
| 29.11.2024 | 93,42 | 94,54 | 93,25 | 93,92 | 0,45% | - |
| 28.11.2024 | 93,67 | 94,28 | 93,50 | 93,50 | -0,28% | - |
| 27.11.2024 | 95,53 | 95,78 | 92,78 | 93,76 | -1,74% | 55,00 |
| 26.11.2024 | 94,04 | 96,22 | 93,91 | 95,42 | 1,47% | - |
| 25.11.2024 | 94,11 | 95,02 | 93,13 | 94,04 | -0,03% | - |
| 22.11.2024 | 92,95 | 94,88 | 92,95 | 94,07 | 1,22% | - |
| 21.11.2024 | 90,32 | 93,72 | 89,88 | 92,94 | 2,81% | - |
| 20.11.2024 | 90,36 | 91,16 | 90,02 | 90,40 | 0,16% | - |
| 19.11.2024 | 89,66 | 90,36 | 88,08 | 90,26 | 0,67% | - |
| 18.11.2024 | 90,41 | 91,04 | 89,60 | 89,66 | -0,90% | - |
| 15.11.2024 | 90,35 | 90,88 | 89,45 | 90,47 | 0,22% | - |
| 14.11.2024 | 89,90 | 90,60 | 89,56 | 90,27 | 0,76% | - |
| 13.11.2024 | 89,40 | 90,19 | 89,08 | 89,59 | -0,37% | - |
| 12.11.2024 | 91,58 | 92,51 | 89,87 | 89,92 | -1,74% | - |
| 11.11.2024 | 90,99 | 92,65 | 90,28 | 91,51 | 0,66% | - |
| 08.11.2024 | 90,44 | 92,12 | 89,80 | 90,91 | 0,50% | - |
| 07.11.2024 | 92,29 | 92,45 | 90,36 | 90,46 | -1,71% | - |
| 06.11.2024 | 89,98 | 92,42 | 87,41 | 92,03 | 5,03% | - |
| 05.11.2024 | 86,37 | 87,95 | 85,89 | 87,62 | 0,52% | - |
| 04.11.2024 | 86,79 | 87,91 | 86,24 | 87,17 | 0,46% | - |
| 01.11.2024 | 85,98 | 87,90 | 85,98 | 86,77 | 0,79% | - |
| 31.10.2024 | 86,51 | 87,71 | 85,66 | 86,09 | -0,16% | - |
| 30.10.2024 | 90,54 | 90,55 | 84,28 | 86,23 | -4,35% | - |
| 29.10.2024 | 88,87 | 90,65 | 87,71 | 90,15 | 1,43% | - |
| 28.10.2024 | 88,21 | 89,56 | 88,21 | 88,88 | 0,71% | - |
| 25.10.2024 | 88,15 | 88,92 | 88,05 | 88,25 | 0,09% | - |
| 24.10.2024 | 88,73 | 88,99 | 87,87 | 88,17 | -0,59% | - |
| 23.10.2024 | 89,12 | 89,24 | 88,13 | 88,69 | -0,50% | - |
| 22.10.2024 | 89,22 | 89,59 | 88,67 | 89,14 | -0,13% | - |
| 21.10.2024 | 89,66 | 90,00 | 88,98 | 89,26 | -0,36% | - |
| 18.10.2024 | 90,53 | 90,53 | 89,39 | 89,58 | -1,05% | - |
| 17.10.2024 | 90,85 | 91,74 | 90,42 | 90,53 | -0,24% | - |
| 16.10.2024 | 89,46 | 90,87 | 88,89 | 90,75 | 1,87% | - |
| 15.10.2024 | 89,26 | 89,87 | 88,58 | 89,08 | -0,21% | - |
| 14.10.2024 | 86,25 | 89,39 | 85,60 | 89,27 | 3,54% | - |
| 11.10.2024 | 86,21 | 86,84 | 85,31 | 86,22 | -0,08% | 82,00 |
| 10.10.2024 | 87,02 | 87,03 | 85,70 | 86,29 | -0,86% | - |
| 09.10.2024 | 85,74 | 87,38 | 85,58 | 87,04 | 1,68% | - |
| 08.10.2024 | 86,07 | 86,71 | 85,33 | 85,60 | -0,78% | - |
| 07.10.2024 | 85,86 | 86,46 | 85,32 | 86,27 | 0,67% | 100,00 |
| 04.10.2024 | 83,71 | 85,84 | 83,69 | 85,70 | 2,17% | - |
| 03.10.2024 | 84,27 | 84,41 | 83,09 | 83,88 | -0,37% | - |
| 02.10.2024 | 84,61 | 85,58 | 83,96 | 84,19 | -0,43% | - |
| 01.10.2024 | 85,08 | 86,07 | 83,77 | 84,55 | -0,65% | 30,00 |
| 30.09.2024 | 84,99 | 85,33 | 83,24 | 85,10 | 0,25% | - |