159,175€
-0,02%
Echtzeit-Aktienkurs Aercap Holdings NV
Bid:
Ask:
Aktienkurse zur Aercap Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 159,77 | 161,45 | 158,55 | 160,70 | 0,94% | - |
| 11.11.2026 | 157,50 | 159,60 | 156,63 | 159,20 | 1,08% | - |
| 10.11.2026 | 156,77 | 157,75 | 155,05 | 157,50 | 0,51% | - |
| 09.11.2026 | 152,25 | 157,38 | 151,95 | 156,70 | 3,13% | 17,00 |
| 06.11.2026 | 148,10 | 153,05 | 146,73 | 151,95 | 2,60% | 1,00 |
| 05.11.2026 | 147,80 | 151,48 | 147,25 | 148,10 | 0,58% | - |
| 04.11.2026 | 145,13 | 147,73 | 143,33 | 147,25 | 1,66% | - |
| 03.11.2026 | 146,00 | 147,10 | 144,60 | 144,85 | -1,43% | - |
| 02.11.2026 | 142,02 | 147,48 | 141,55 | 146,95 | 4,11% | - |
| 30.10.2026 | 142,88 | 143,18 | 140,30 | 141,15 | -1,09% | - |
| 29.10.2026 | 139,38 | 143,65 | 138,65 | 142,70 | 1,66% | 6,00 |
| 28.10.2026 | 134,83 | 142,45 | 134,05 | 140,38 | 3,94% | - |
| 27.10.2026 | 132,33 | 135,27 | 132,33 | 135,05 | 1,87% | - |
| 26.10.2026 | 130,25 | 132,90 | 130,10 | 132,58 | 1,84% | - |
| 23.10.2026 | 131,65 | 131,65 | 128,65 | 130,18 | -1,35% | - |
| 22.10.2026 | 131,65 | 132,13 | 129,08 | 131,95 | 0,13% | - |
| 21.10.2026 | 128,52 | 132,83 | 128,52 | 131,77 | 2,41% | - |
| 20.10.2026 | 129,15 | 130,05 | 127,70 | 128,68 | -0,35% | - |
| 19.10.2026 | 130,43 | 131,08 | 128,95 | 129,13 | -0,46% | - |
| 16.10.2026 | 130,05 | 131,30 | 129,20 | 129,73 | -0,35% | - |
| 15.10.2026 | 129,33 | 130,33 | 127,83 | 130,18 | 0,54% | - |
| 14.10.2026 | 130,08 | 131,45 | 128,40 | 129,48 | -0,54% | - |
| 13.10.2026 | 131,05 | 132,08 | 128,63 | 130,18 | -1,40% | - |
| 12.10.2026 | 129,20 | 132,73 | 127,78 | 132,02 | 1,99% | 29,00 |
| 09.10.2026 | 127,40 | 129,77 | 127,13 | 129,45 | 2,19% | 85,00 |
| 08.10.2026 | 128,55 | 128,55 | 124,65 | 126,68 | -0,35% | - |
| 07.10.2026 | 130,08 | 131,68 | 127,03 | 127,13 | -2,00% | - |
| 06.10.2026 | 127,20 | 131,35 | 127,20 | 129,73 | 1,57% | - |
| 05.10.2026 | 128,27 | 130,80 | 127,68 | 127,73 | -0,55% | - |
| 02.10.2026 | 128,02 | 129,33 | 127,38 | 128,43 | 0,47% | - |
| 01.10.2026 | 126,65 | 128,13 | 125,70 | 127,83 | -0,06% | - |
| 30.09.2026 | 127,95 | 128,50 | 126,60 | 127,90 | 0,20% | - |
| 29.09.2026 | 128,83 | 130,33 | 127,13 | 127,65 | -0,43% | - |
| 28.09.2026 | 131,52 | 131,52 | 127,70 | 128,20 | -2,25% | - |
| 25.09.2026 | 127,80 | 131,63 | 126,88 | 131,15 | 2,90% | - |
| 24.09.2026 | 127,15 | 128,35 | 126,00 | 127,45 | 0,41% | 1,00 |
| 23.09.2026 | 126,00 | 127,98 | 125,50 | 126,93 | 1,14% | - |
| 22.09.2026 | 124,48 | 126,48 | 124,38 | 125,50 | 0,28% | - |
| 21.09.2026 | 124,23 | 125,93 | 124,18 | 125,15 | 1,58% | - |
| 18.09.2026 | 124,90 | 126,95 | 122,85 | 123,20 | -1,32% | - |
| 17.09.2026 | 124,05 | 125,58 | 123,68 | 124,85 | 0,48% | - |
| 16.09.2026 | 119,85 | 124,43 | 119,60 | 124,25 | 3,76% | - |
| 15.09.2026 | 120,85 | 121,30 | 118,50 | 119,75 | -0,54% | 1,00 |
| 14.09.2026 | 122,00 | 122,65 | 120,18 | 120,40 | -1,53% | - |
| 11.09.2026 | 120,95 | 123,35 | 120,95 | 122,28 | 1,01% | - |
| 10.09.2026 | 121,18 | 121,98 | 120,50 | 121,05 | -0,16% | - |
| 09.09.2026 | 123,40 | 123,60 | 121,23 | 121,25 | -1,86% | - |
| 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% | - |