101,625€
1,02%
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 | 101,78 | 101,83 | 101,53 | 101,58 | -0,17% | - |
| 03.06.2025 | 100,60 | 101,93 | 100,33 | 101,75 | 0,57% | - |
| 02.06.2025 | 101,33 | 101,43 | 99,54 | 101,18 | -0,66% | - |
| 30.05.2025 | 101,40 | 102,23 | 100,86 | 101,85 | 0,89% | 60,00 |
| 29.05.2025 | 101,33 | 102,08 | 99,70 | 100,95 | 0,35% | - |
| 28.05.2025 | 100,98 | 101,43 | 99,83 | 100,60 | -0,30% | - |
| 27.05.2025 | 100,50 | 101,30 | 99,05 | 100,90 | 0,30% | - |
| 26.05.2025 | 99,58 | 100,73 | 99,52 | 100,60 | 1,48% | - |
| 23.05.2025 | 98,93 | 99,37 | 97,48 | 99,13 | -0,20% | 244,00 |
| 22.05.2025 | 98,72 | 99,90 | 98,42 | 99,33 | 0,12% | - |
| 21.05.2025 | 99,51 | 100,31 | 98,41 | 99,21 | -1,06% | 39,00 |
| 20.05.2025 | 100,98 | 102,18 | 100,11 | 100,28 | -0,96% | 140,00 |
| 19.05.2025 | 100,41 | 101,63 | 99,23 | 101,25 | -0,27% | - |
| 16.05.2025 | 101,25 | 102,48 | 100,12 | 101,53 | -0,02% | - |
| 15.05.2025 | 100,13 | 102,08 | 99,82 | 101,55 | 0,62% | 200,00 |
| 14.05.2025 | 100,02 | 101,18 | 99,25 | 100,93 | 1,29% | 140,00 |
| 13.05.2025 | 99,98 | 101,83 | 99,27 | 99,64 | -0,83% | - |
| 12.05.2025 | 98,68 | 101,48 | 98,56 | 100,48 | 3,28% | - |
| 09.05.2025 | 96,55 | 97,28 | 95,48 | 97,28 | 0,74% | - |
| 08.05.2025 | 96,03 | 96,95 | 94,92 | 96,57 | 1,15% | 240,00 |
| 07.05.2025 | 95,22 | 95,95 | 94,06 | 95,47 | 0,82% | - |
| 06.05.2025 | 94,89 | 96,07 | 93,89 | 94,69 | -0,44% | - |
| 05.05.2025 | 93,64 | 95,78 | 93,19 | 95,11 | 0,66% | - |
| 02.05.2025 | 93,54 | 95,01 | 92,71 | 94,49 | 1,05% | 152,00 |
| 30.04.2025 | 92,91 | 95,14 | 91,64 | 93,51 | 0,61% | 20,00 |
| 29.04.2025 | 91,41 | 92,94 | 91,07 | 92,94 | 2,09% | - |
| 28.04.2025 | 90,40 | 92,19 | 90,19 | 91,04 | 0,13% | - |
| 25.04.2025 | 90,22 | 90,98 | 89,38 | 90,92 | 1,37% | - |
| 24.04.2025 | 87,79 | 90,16 | 87,11 | 89,69 | 1,64% | - |
| 23.04.2025 | 86,32 | 89,69 | 86,05 | 88,24 | 3,91% | - |
| 22.04.2025 | 81,76 | 85,10 | 81,76 | 84,92 | -0,82% | - |
| 17.04.2025 | 84,41 | 87,05 | 83,08 | 85,62 | 2,49% | - |
| 16.04.2025 | 84,29 | 85,66 | 82,44 | 83,54 | -2,52% | 142,00 |
| 15.04.2025 | 84,23 | 86,82 | 84,05 | 85,70 | 1,58% | - |
| 14.04.2025 | 81,35 | 84,93 | 81,19 | 84,37 | 4,02% | - |
| 11.04.2025 | 80,79 | 82,29 | 78,27 | 81,11 | 0,58% | - |
| 10.04.2025 | 86,83 | 87,08 | 78,74 | 80,64 | -7,40% | - |
| 09.04.2025 | 79,24 | 88,43 | 78,80 | 87,08 | 7,18% | - |
| 08.04.2025 | 82,86 | 86,88 | 79,88 | 81,25 | -0,89% | 75,00 |
| 07.04.2025 | 79,02 | 84,57 | 76,97 | 81,98 | 0,24% | 235,00 |
| 04.04.2025 | 88,78 | 89,20 | 81,18 | 81,78 | -8,63% | 190,00 |
| 03.04.2025 | 92,67 | 92,91 | 89,26 | 89,50 | -6,57% | - |
| 02.04.2025 | 94,69 | 96,50 | 93,64 | 95,79 | 1,04% | - |
| 01.04.2025 | 94,16 | 95,46 | 93,49 | 94,80 | 0,38% | - |
| 31.03.2025 | 94,25 | 95,27 | 92,62 | 94,44 | -1,71% | - |
| 28.03.2025 | 95,13 | 96,73 | 93,55 | 96,08 | 6,25% | 110,00 |
| 27.03.2025 | 96,12 | 97,26 | 90,43 | 90,43 | -1,26% | - |
| 26.03.2025 | 95,29 | 98,00 | 91,54 | 91,58 | 0,39% | - |
| 25.03.2025 | 95,88 | 96,49 | 91,09 | 91,22 | -4,89% | - |
| 24.03.2025 | 94,93 | 97,60 | 91,48 | 95,91 | 3,65% | - |
| 21.03.2025 | 96,54 | 96,54 | 91,66 | 92,53 | 0,12% | - |
| 20.03.2025 | 95,94 | 97,37 | 91,97 | 92,42 | 1,78% | - |
| 19.03.2025 | 94,37 | 97,10 | 90,68 | 90,80 | -0,20% | - |
| 18.03.2025 | 93,81 | 94,57 | 89,94 | 90,98 | -0,23% | - |
| 17.03.2025 | 92,77 | 96,07 | 91,15 | 91,19 | -3,88% | - |
| 14.03.2025 | 91,68 | 94,89 | 90,23 | 94,87 | 4,70% | 40,00 |
| 13.03.2025 | 89,93 | 91,64 | 88,61 | 90,61 | 1,23% | 460,00 |
| 12.03.2025 | 89,25 | 92,54 | 88,30 | 89,51 | 3,38% | 200,00 |
| 11.03.2025 | 87,97 | 90,28 | 84,96 | 86,58 | -6,47% | - |
| 10.03.2025 | 91,83 | 92,64 | 87,43 | 92,57 | 0,60% | - |
| 07.03.2025 | 93,57 | 93,93 | 89,72 | 92,02 | -1,96% | - |
| 06.03.2025 | 94,42 | 94,44 | 92,42 | 93,86 | -0,73% | - |
| 05.03.2025 | 93,14 | 94,97 | 91,38 | 94,55 | 1,83% | - |
| 04.03.2025 | 96,48 | 96,48 | 92,10 | 92,85 | -3,74% | - |
| 03.03.2025 | 99,15 | 99,83 | 96,12 | 96,46 | -2,96% | - |
| 28.02.2025 | 98,64 | 99,50 | 96,14 | 99,40 | 1,30% | - |
| 27.02.2025 | 97,90 | 100,05 | 97,27 | 98,12 | 0,59% | 92,00 |
| 26.02.2025 | 96,91 | 101,53 | 95,27 | 97,54 | 1,10% | - |
| 25.02.2025 | 97,03 | 98,21 | 95,63 | 96,48 | -0,63% | - |
| 24.02.2025 | 97,46 | 98,39 | 96,57 | 97,09 | -0,10% | - |
| 21.02.2025 | 100,83 | 101,68 | 95,63 | 97,19 | -3,51% | - |
| 20.02.2025 | 100,95 | 102,80 | 99,83 | 100,73 | -0,35% | 40,00 |
| 19.02.2025 | 98,64 | 101,75 | 98,24 | 101,08 | 2,48% | - |
| 18.02.2025 | 96,17 | 99,67 | 95,96 | 98,63 | 2,55% | - |
| 17.02.2025 | 96,05 | 96,20 | 96,01 | 96,18 | 0,29% | - |
| 14.02.2025 | 94,80 | 96,07 | 94,14 | 95,90 | 1,32% | 57,00 |
| 13.02.2025 | 95,15 | 96,52 | 94,00 | 94,65 | -0,65% | - |
| 12.02.2025 | 94,26 | 95,87 | 93,62 | 95,27 | 1,07% | - |
| 11.02.2025 | 93,82 | 94,86 | 92,98 | 94,26 | 0,34% | - |
| 10.02.2025 | 94,94 | 95,42 | 93,85 | 93,94 | -0,76% | - |
| 07.02.2025 | 93,76 | 95,05 | 92,84 | 94,66 | 1,07% | - |
| 06.02.2025 | 93,09 | 94,49 | 92,92 | 93,66 | 0,94% | - |
| 05.02.2025 | 90,90 | 93,08 | 90,64 | 92,79 | 1,72% | - |
| 04.02.2025 | 92,13 | 92,56 | 90,33 | 91,22 | -1,21% | - |
| 03.02.2025 | 91,96 | 93,46 | 90,90 | 92,34 | 0,17% | 150,00 |
| 31.01.2025 | 91,99 | 92,76 | 91,59 | 92,18 | 0,58% | - |
| 30.01.2025 | 92,13 | 93,28 | 91,20 | 91,65 | -0,47% | - |
| 29.01.2025 | 91,36 | 92,86 | 91,25 | 92,08 | 0,88% | - |
| 28.01.2025 | 91,33 | 92,54 | 91,15 | 91,28 | 0,05% | - |
| 27.01.2025 | 90,28 | 91,39 | 89,46 | 91,23 | 0,78% | - |
| 24.01.2025 | 91,07 | 91,78 | 90,28 | 90,52 | -1,00% | - |
| 23.01.2025 | 91,11 | 92,39 | 90,76 | 91,43 | 0,32% | - |
| 22.01.2025 | 91,88 | 91,97 | 90,57 | 91,14 | -0,53% | - |
| 21.01.2025 | 92,50 | 93,12 | 90,99 | 91,63 | -0,63% | - |
| 20.01.2025 | 92,85 | 92,95 | 92,09 | 92,21 | -1,05% | - |
| 17.01.2025 | 92,80 | 94,53 | 92,80 | 93,19 | 0,20% | - |
| 16.01.2025 | 94,14 | 95,32 | 92,74 | 93,00 | -1,03% | - |
| 15.01.2025 | 93,14 | 94,53 | 92,42 | 93,97 | 1,03% | - |
| 14.01.2025 | 92,53 | 93,81 | 92,17 | 93,01 | 0,26% | - |
| 13.01.2025 | 91,99 | 93,10 | 90,95 | 92,77 | 0,95% | - |