121,825€
-1,40%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 123,40 | 123,60 | 122,20 | 122,23 | -1,07% | - |
| 08.09.2026 | 124,40 | 126,60 | 123,55 | 123,55 | -0,66% | - |
| 07.09.2026 | 125,20 | 125,25 | 124,23 | 124,38 | -0,64% | - |
| 04.09.2026 | 125,98 | 126,08 | 124,58 | 125,18 | -0,65% | - |
| 03.09.2026 | 125,05 | 126,20 | 124,00 | 126,00 | 0,96% | - |
| 02.09.2026 | 124,35 | 126,28 | 124,33 | 124,80 | -0,28% | 2,00 |
| 01.09.2026 | 125,80 | 126,73 | 123,70 | 125,15 | -0,69% | - |
| 31.08.2026 | 127,00 | 127,45 | 125,08 | 126,03 | -0,94% | - |
| 28.08.2026 | 126,98 | 128,13 | 126,13 | 127,23 | 0,39% | - |
| 27.08.2026 | 128,58 | 128,98 | 125,30 | 126,73 | -1,17% | - |
| 26.08.2026 | 126,28 | 129,33 | 126,28 | 128,23 | 1,24% | - |
| 25.08.2026 | 126,73 | 127,88 | 125,73 | 126,65 | 0,06% | 1,00 |
| 24.08.2026 | 125,28 | 127,15 | 124,90 | 126,58 | 1,36% | - |
| 21.08.2026 | 125,68 | 127,15 | 124,23 | 124,88 | -0,87% | - |
| 20.08.2026 | 126,93 | 127,78 | 125,40 | 125,98 | -0,83% | 1,00 |
| 19.08.2026 | 129,27 | 130,08 | 126,80 | 127,03 | -1,93% | 1,00 |
| 18.08.2026 | 129,93 | 130,88 | 129,43 | 129,52 | -0,73% | - |
| 17.08.2026 | 131,77 | 131,77 | 130,10 | 130,48 | -0,57% | 2,00 |
| 14.08.2026 | 129,40 | 131,38 | 127,65 | 131,23 | 1,49% | - |
| 13.08.2026 | 130,38 | 132,27 | 128,80 | 129,30 | -1,13% | - |
| 12.08.2026 | 129,20 | 131,02 | 129,08 | 130,77 | 0,48% | - |
| 11.08.2026 | 129,58 | 131,63 | 129,58 | 130,15 | 0,29% | 1,00 |
| 10.08.2026 | 131,33 | 132,27 | 129,60 | 129,77 | -1,16% | 1,00 |
| 07.08.2026 | 134,73 | 134,83 | 131,27 | 131,30 | -2,36% | - |
| 06.08.2026 | 134,27 | 135,63 | 133,70 | 134,48 | 0,11% | - |
| 05.08.2026 | 134,95 | 137,48 | 134,10 | 134,33 | -0,04% | - |
| 04.08.2026 | 133,77 | 135,40 | 133,27 | 134,38 | 0,43% | - |
| 03.08.2026 | 131,58 | 134,00 | 131,52 | 133,80 | 1,96% | - |
| 31.07.2026 | 132,33 | 134,27 | 131,08 | 131,23 | -0,91% | - |
| 30.07.2026 | 129,73 | 133,75 | 129,73 | 132,43 | 1,44% | 1,00 |
| 29.07.2026 | 135,18 | 137,98 | 129,63 | 130,55 | -3,65% | - |
| 28.07.2026 | 133,20 | 135,65 | 131,50 | 135,50 | 1,73% | - |
| 27.07.2026 | 133,43 | 134,98 | 132,68 | 133,20 | 0,08% | - |
| 24.07.2026 | 130,58 | 133,95 | 129,93 | 133,10 | 2,07% | 4,00 |
| 23.07.2026 | 131,98 | 132,73 | 130,13 | 130,40 | -1,45% | - |
| 22.07.2026 | 132,93 | 134,13 | 131,77 | 132,33 | -0,49% | 2,00 |
| 21.07.2026 | 130,27 | 133,20 | 129,55 | 132,98 | 2,07% | - |
| 20.07.2026 | 128,93 | 132,25 | 128,30 | 130,27 | 1,88% | - |
| 17.07.2026 | 127,68 | 128,68 | 126,40 | 127,88 | -0,14% | - |
| 16.07.2026 | 128,93 | 129,52 | 127,05 | 128,05 | -0,76% | - |
| 15.07.2026 | 128,48 | 129,73 | 128,15 | 129,02 | 0,16% | - |
| 14.07.2026 | 131,02 | 132,00 | 128,60 | 128,83 | -1,55% | 1,00 |
| 13.07.2026 | 131,27 | 131,38 | 129,23 | 130,85 | -0,19% | - |
| 10.07.2026 | 132,02 | 132,70 | 130,63 | 131,10 | -0,72% | - |
| 09.07.2026 | 130,33 | 133,48 | 130,02 | 132,05 | 0,71% | - |
| 08.07.2026 | 132,38 | 132,38 | 129,48 | 131,13 | -0,32% | - |
| 07.07.2026 | 134,00 | 135,88 | 130,77 | 131,55 | -1,72% | - |
| 06.07.2026 | 129,83 | 134,50 | 129,33 | 133,85 | 3,06% | - |
| 03.07.2026 | 129,30 | 129,98 | 129,08 | 129,88 | 0,89% | - |
| 02.07.2026 | 124,63 | 128,73 | 124,20 | 128,73 | 2,65% | - |
| 01.07.2026 | 127,63 | 130,15 | 125,40 | 125,40 | -1,69% | 100,00 |
| 30.06.2026 | 129,18 | 131,35 | 127,50 | 127,55 | -1,18% | - |
| 29.06.2026 | 129,13 | 130,98 | 127,70 | 129,08 | -1,36% | - |
| 26.06.2026 | 132,02 | 132,23 | 129,85 | 130,85 | -0,96% | - |
| 25.06.2026 | 130,23 | 133,05 | 129,98 | 132,13 | 1,36% | - |
| 24.06.2026 | 128,63 | 131,83 | 127,95 | 130,35 | 1,56% | - |
| 23.06.2026 | 128,50 | 129,48 | 126,05 | 128,35 | -0,19% | - |
| 22.06.2026 | 125,38 | 128,68 | 125,38 | 128,60 | 2,51% | - |
| 19.06.2026 | 125,85 | 125,88 | 125,30 | 125,45 | -0,89% | 4,00 |
| 18.06.2026 | 125,33 | 127,83 | 125,08 | 126,58 | 0,62% | 22,00 |
| 17.06.2026 | 123,20 | 125,95 | 123,03 | 125,80 | 1,94% | - |
| 16.06.2026 | 122,08 | 123,95 | 120,78 | 123,40 | 0,82% | - |
| 15.06.2026 | 121,03 | 125,13 | 120,53 | 122,40 | 1,35% | 28,00 |
| 12.06.2026 | 119,13 | 121,93 | 119,13 | 120,78 | 2,20% | 15,00 |
| 11.06.2026 | 116,98 | 118,40 | 116,93 | 118,18 | 2,21% | - |
| 10.06.2026 | 118,53 | 120,78 | 115,53 | 115,63 | -3,59% | 14,00 |
| 09.06.2026 | 117,53 | 120,58 | 117,40 | 119,93 | 1,44% | - |
| 08.06.2026 | 118,53 | 119,65 | 118,03 | 118,23 | 0,11% | - |
| 05.06.2026 | 117,50 | 118,85 | 116,38 | 118,10 | 1,24% | 2,00 |
| 04.06.2026 | 115,85 | 116,65 | 115,85 | 116,65 | 0,91% | - |
| 03.06.2026 | 115,45 | 115,85 | 114,13 | 115,60 | -1,20% | - |
| 02.06.2026 | 117,43 | 117,43 | 116,98 | 117,00 | -0,06% | - |
| 01.06.2026 | 119,58 | 120,53 | 116,93 | 117,08 | -2,21% | - |
| 29.05.2026 | 119,30 | 120,10 | 119,30 | 119,73 | -0,17% | - |
| 28.05.2026 | 121,98 | 122,65 | 119,60 | 119,93 | -2,50% | - |
| 27.05.2026 | 120,53 | 123,08 | 120,13 | 123,00 | 2,44% | - |
| 26.05.2026 | 120,23 | 121,55 | 119,55 | 120,08 | -0,02% | - |
| 25.05.2026 | 119,55 | 120,30 | 119,55 | 120,10 | -0,10% | 67,00 |
| 22.05.2026 | 120,08 | 121,75 | 119,40 | 120,23 | -0,04% | - |
| 21.05.2026 | 119,98 | 120,88 | 118,63 | 120,28 | 0,99% | - |
| 20.05.2026 | 117,28 | 119,40 | 117,10 | 119,10 | 0,40% | - |
| 19.05.2026 | 120,15 | 120,80 | 118,23 | 118,63 | -2,02% | 2,00 |
| 18.05.2026 | 120,23 | 121,93 | 119,13 | 121,08 | 0,17% | - |
| 15.05.2026 | 121,75 | 122,03 | 119,43 | 120,88 | -1,79% | - |
| 14.05.2026 | 121,98 | 123,08 | 121,98 | 123,08 | 0,33% | - |
| 13.05.2026 | 122,88 | 125,43 | 122,58 | 122,68 | -0,75% | - |
| 12.05.2026 | 123,25 | 125,10 | 121,98 | 123,60 | -1,08% | - |
| 11.05.2026 | 127,28 | 127,63 | 124,38 | 124,95 | -2,82% | 4,00 |
| 08.05.2026 | 126,65 | 129,52 | 126,45 | 128,58 | 1,42% | - |
| 07.05.2026 | 128,58 | 130,68 | 126,03 | 126,78 | -1,00% | 20,00 |
| 06.05.2026 | 123,68 | 128,20 | 123,23 | 128,05 | 5,87% | 1,00 |
| 05.05.2026 | 117,80 | 120,95 | 117,80 | 120,95 | 3,09% | - |
| 04.05.2026 | 120,28 | 120,98 | 116,68 | 117,33 | -2,43% | 20,00 |
| 30.04.2026 | 118,28 | 122,18 | 117,50 | 120,25 | 1,48% | 39,00 |
| 29.04.2026 | 117,08 | 121,75 | 115,00 | 118,50 | 0,89% | 180,00 |
| 28.04.2026 | 118,30 | 119,78 | 116,10 | 117,45 | -0,34% | 25,00 |
| 27.04.2026 | 117,80 | 120,18 | 116,98 | 117,85 | -0,46% | - |
| 24.04.2026 | 119,08 | 119,63 | 117,38 | 118,40 | -0,36% | - |
| 23.04.2026 | 118,13 | 119,70 | 117,33 | 118,83 | -0,40% | - |
| 22.04.2026 | 119,88 | 121,30 | 117,23 | 119,30 | -0,85% | 1,00 |