101,525€
-0,22%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 101,73 | 101,83 | 101,55 | 101,60 | -0,15% | - |
| 03.06.2025 | 101,38 | 101,83 | 100,60 | 101,75 | 0,62% | - |
| 02.06.2025 | 102,03 | 102,03 | 99,80 | 101,13 | -0,57% | - |
| 30.05.2025 | 101,00 | 102,15 | 100,88 | 101,70 | 0,72% | - |
| 29.05.2025 | 100,60 | 102,43 | 100,04 | 100,98 | 0,37% | 30,00 |
| 28.05.2025 | 101,00 | 101,40 | 100,17 | 100,60 | -0,22% | - |
| 27.05.2025 | 100,65 | 101,55 | 99,29 | 100,83 | -0,05% | - |
| 26.05.2025 | 99,16 | 100,98 | 98,79 | 100,88 | 1,83% | - |
| 23.05.2025 | 99,38 | 99,58 | 97,39 | 99,06 | -0,28% | - |
| 22.05.2025 | 99,20 | 100,07 | 98,66 | 99,34 | 0,12% | - |
| 21.05.2025 | 100,30 | 100,30 | 98,43 | 99,22 | -1,05% | - |
| 20.05.2025 | 101,25 | 101,78 | 100,09 | 100,28 | -0,84% | - |
| 19.05.2025 | 101,30 | 101,30 | 99,20 | 101,13 | -0,37% | - |
| 16.05.2025 | 101,58 | 102,05 | 100,53 | 101,50 | 0,00% | - |
| 15.05.2025 | 100,90 | 102,08 | 99,82 | 101,50 | 0,82% | - |
| 14.05.2025 | 100,02 | 100,83 | 99,25 | 100,68 | 0,47% | - |
| 13.05.2025 | 100,43 | 101,53 | 99,46 | 100,20 | -0,20% | - |
| 12.05.2025 | 97,80 | 101,73 | 97,80 | 100,40 | 3,30% | - |
| 09.05.2025 | 96,59 | 97,19 | 95,90 | 97,19 | 0,52% | - |
| 08.05.2025 | 95,51 | 96,93 | 95,15 | 96,69 | 1,24% | - |
| 07.05.2025 | 94,77 | 95,96 | 94,45 | 95,51 | 0,77% | - |
| 06.05.2025 | 95,15 | 95,84 | 93,89 | 94,78 | -0,36% | - |
| 05.05.2025 | 94,44 | 95,62 | 93,42 | 95,12 | 0,79% | - |
| 02.05.2025 | 93,58 | 95,03 | 92,45 | 94,37 | 0,88% | - |
| 30.04.2025 | 92,39 | 94,84 | 91,33 | 93,55 | 0,80% | 73,00 |
| 29.04.2025 | 91,13 | 92,89 | 90,82 | 92,81 | 1,93% | - |
| 28.04.2025 | 90,93 | 91,97 | 90,27 | 91,05 | 0,19% | 13,00 |
| 25.04.2025 | 89,72 | 90,96 | 89,40 | 90,88 | 1,42% | - |
| 24.04.2025 | 88,38 | 89,80 | 87,11 | 89,61 | 1,48% | - |
| 23.04.2025 | 84,94 | 89,33 | 84,94 | 88,30 | 3,97% | - |
| 22.04.2025 | 85,61 | 85,61 | 81,74 | 84,93 | -0,88% | - |
| 17.04.2025 | 83,52 | 87,07 | 82,41 | 85,68 | 2,55% | 19,00 |
| 16.04.2025 | 85,75 | 85,75 | 82,70 | 83,55 | -2,59% | - |
| 15.04.2025 | 84,38 | 86,65 | 84,04 | 85,77 | 1,56% | - |
| 14.04.2025 | 80,60 | 84,79 | 80,60 | 84,45 | 4,08% | - |
| 11.04.2025 | 80,07 | 82,05 | 78,27 | 81,14 | 0,43% | - |
| 10.04.2025 | 87,21 | 87,21 | 78,97 | 80,79 | -7,45% | - |
| 09.04.2025 | 81,15 | 88,28 | 78,71 | 87,29 | 7,66% | - |
| 08.04.2025 | 82,16 | 86,76 | 80,25 | 81,08 | -1,18% | - |
| 07.04.2025 | 81,59 | 84,21 | 76,55 | 82,05 | 0,34% | - |
| 04.04.2025 | 89,27 | 89,27 | 81,49 | 81,77 | -8,76% | 38,00 |
| 03.04.2025 | 95,75 | 95,75 | 89,57 | 89,62 | -6,46% | 20,00 |
| 02.04.2025 | 94,70 | 96,50 | 93,80 | 95,81 | 1,01% | 53,00 |
| 01.04.2025 | 94,48 | 95,22 | 93,50 | 94,85 | 0,41% | - |
| 31.03.2025 | 94,30 | 95,30 | 92,60 | 94,46 | 0,06% | - |
| 28.03.2025 | 95,29 | 95,33 | 93,99 | 94,40 | -0,80% | - |
| 27.03.2025 | 95,94 | 96,23 | 94,26 | 95,16 | -0,95% | - |
| 26.03.2025 | 95,46 | 96,87 | 94,64 | 96,07 | 0,79% | - |
| 25.03.2025 | 95,80 | 96,28 | 94,67 | 95,32 | -0,62% | - |
| 24.03.2025 | 93,99 | 96,03 | 93,99 | 95,91 | 1,54% | - |
| 21.03.2025 | 96,42 | 96,62 | 94,01 | 94,46 | -2,01% | - |
| 20.03.2025 | 95,70 | 96,87 | 95,50 | 96,40 | 0,71% | - |
| 19.03.2025 | 94,13 | 95,76 | 94,13 | 95,72 | 1,75% | - |
| 18.03.2025 | 93,89 | 94,30 | 93,36 | 94,07 | 0,23% | - |
| 17.03.2025 | 92,79 | 94,05 | 92,59 | 93,85 | 1,15% | - |
| 14.03.2025 | 91,32 | 93,20 | 90,53 | 92,78 | 1,71% | - |
| 13.03.2025 | 89,06 | 91,84 | 88,66 | 91,22 | 2,33% | - |
| 12.03.2025 | 89,29 | 91,49 | 88,95 | 89,14 | -0,19% | 150,00 |
| 11.03.2025 | 85,25 | 90,21 | 84,96 | 89,31 | 1,64% | - |
| 10.03.2025 | 91,97 | 92,49 | 87,42 | 87,87 | -4,32% | 1,00 |
| 07.03.2025 | 93,84 | 93,89 | 90,04 | 91,84 | -2,13% | - |
| 06.03.2025 | 94,52 | 94,52 | 92,36 | 93,84 | -0,91% | - |
| 05.03.2025 | 92,70 | 94,97 | 91,19 | 94,70 | 1,90% | - |
| 04.03.2025 | 96,33 | 96,54 | 92,24 | 92,93 | -3,73% | - |
| 03.03.2025 | 99,38 | 99,79 | 96,09 | 96,53 | -2,98% | - |
| 28.02.2025 | 98,62 | 99,65 | 96,59 | 99,49 | 0,74% | - |
| 27.02.2025 | 97,62 | 99,68 | 97,58 | 98,76 | 1,32% | - |
| 26.02.2025 | 96,53 | 101,53 | 95,64 | 97,47 | 0,98% | - |
| 25.02.2025 | 97,05 | 98,00 | 95,81 | 96,52 | -0,44% | - |
| 24.02.2025 | 97,17 | 98,33 | 96,73 | 96,95 | -0,23% | - |
| 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% | - |