89,860€
-6,02%
Echtzeit-Aktienkurs Aercap Holdings NV
Bid:
Ask:
Aktienkurse zur Aercap Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 93,34 | 93,46 | 91,20 | 91,90 | -1,41% | - |
| 09.01.2025 | 93,22 | 93,38 | 93,04 | 93,21 | 0,04% | - |
| 08.01.2025 | 92,13 | 93,26 | 91,65 | 93,17 | 1,27% | - |
| 07.01.2025 | 91,44 | 92,50 | 90,83 | 92,00 | 0,51% | - |
| 06.01.2025 | 92,99 | 93,41 | 91,48 | 91,53 | -1,68% | - |
| 03.01.2025 | 94,20 | 94,66 | 92,32 | 93,09 | -0,88% | - |
| 02.01.2025 | 92,51 | 94,56 | 92,41 | 93,92 | 3,62% | - |
| 30.12.2024 | 91,29 | 91,53 | 90,57 | 90,64 | -1,07% | - |
| 27.12.2024 | 91,61 | 91,80 | 90,65 | 91,62 | 0,25% | - |
| 23.12.2024 | 90,84 | 92,16 | 90,46 | 91,39 | 0,82% | - |
| 20.12.2024 | 89,70 | 91,69 | 88,33 | 90,65 | 0,95% | - |
| 19.12.2024 | 88,75 | 91,03 | 88,49 | 89,80 | 1,34% | - |
| 18.12.2024 | 90,66 | 91,42 | 88,19 | 88,61 | -2,32% | - |
| 17.12.2024 | 92,45 | 93,53 | 90,49 | 90,71 | -2,01% | - |
| 16.12.2024 | 91,05 | 93,02 | 90,84 | 92,57 | 1,60% | - |
| 13.12.2024 | 90,80 | 91,63 | 90,04 | 91,11 | 0,41% | - |
| 12.12.2024 | 91,41 | 92,44 | 90,65 | 90,74 | -1,13% | - |
| 11.12.2024 | 91,04 | 92,81 | 91,04 | 91,78 | 0,36% | - |
| 10.12.2024 | 90,22 | 92,55 | 89,74 | 91,45 | 1,22% | - |
| 09.12.2024 | 90,85 | 91,65 | 89,73 | 90,35 | -0,47% | - |
| 06.12.2024 | 90,98 | 92,16 | 90,08 | 90,78 | -0,18% | - |
| 05.12.2024 | 93,78 | 93,90 | 90,78 | 90,94 | -3,01% | - |
| 04.12.2024 | 92,63 | 94,09 | 92,06 | 93,76 | 1,38% | - |
| 03.12.2024 | 93,70 | 94,25 | 92,19 | 92,48 | -1,28% | - |
| 02.12.2024 | 94,40 | 95,09 | 93,45 | 93,68 | -0,23% | - |
| 29.11.2024 | 93,49 | 108,62 | 92,60 | 93,90 | 0,19% | - |
| 28.11.2024 | 94,02 | 94,46 | 93,70 | 93,72 | -0,05% | - |
| 27.11.2024 | 95,75 | 95,77 | 92,83 | 93,77 | -1,99% | - |
| 26.11.2024 | 95,20 | 96,59 | 93,57 | 95,67 | 0,74% | - |
| 25.11.2024 | 94,24 | 95,02 | 92,84 | 94,97 | 0,94% | 24,00 |
| 22.11.2024 | 92,94 | 95,16 | 92,94 | 94,09 | 0,86% | - |
| 21.11.2024 | 90,32 | 93,86 | 90,18 | 93,29 | 3,22% | - |
| 20.11.2024 | 90,64 | 91,30 | 89,62 | 90,38 | 0,03% | - |
| 19.11.2024 | 89,68 | 90,39 | 88,52 | 90,35 | 0,80% | - |
| 18.11.2024 | 90,44 | 91,04 | 89,53 | 89,63 | -0,94% | - |
| 15.11.2024 | 89,78 | 90,68 | 89,29 | 90,48 | 0,10% | - |
| 14.11.2024 | 89,56 | 90,66 | 89,48 | 90,39 | 0,90% | - |
| 13.11.2024 | 89,38 | 90,43 | 89,10 | 89,58 | -0,26% | - |
| 12.11.2024 | 91,24 | 92,33 | 89,76 | 89,81 | -1,96% | - |
| 11.11.2024 | 91,52 | 92,75 | 90,85 | 91,61 | 0,68% | - |
| 08.11.2024 | 90,66 | 92,12 | 89,82 | 90,99 | 0,60% | - |