159,200€
-0,22%
Echtzeit-Aktienkurs Aercap Holdings NV
Bid:
Ask:
Aktienkurse zur Aercap Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 159,73 | 161,38 | 158,45 | 159,00 | -0,38% | - |
| 11.11.2026 | 157,00 | 159,85 | 156,83 | 159,60 | 1,32% | - |
| 10.11.2026 | 156,60 | 157,80 | 154,98 | 157,52 | 0,75% | - |
| 09.11.2026 | 152,75 | 157,40 | 151,95 | 156,35 | 2,74% | 64,00 |
| 06.11.2026 | 147,18 | 153,05 | 146,58 | 152,18 | 2,70% | - |
| 05.11.2026 | 147,65 | 151,43 | 146,43 | 148,18 | 0,53% | - |
| 04.11.2026 | 144,75 | 147,75 | 143,60 | 147,40 | 1,59% | - |
| 03.11.2026 | 145,15 | 146,93 | 144,63 | 145,10 | -0,58% | - |
| 02.11.2026 | 142,15 | 147,50 | 141,55 | 145,95 | 2,73% | - |
| 30.10.2026 | 143,00 | 143,15 | 140,33 | 142,08 | -0,80% | 7.800,00 |
| 29.10.2026 | 138,90 | 143,63 | 138,65 | 143,23 | 2,50% | 10.760,00 |
| 28.10.2026 | 134,40 | 142,45 | 134,18 | 139,73 | 3,71% | 1.558,00 |
| 27.10.2026 | 132,65 | 135,20 | 132,45 | 134,73 | 1,70% | 286,00 |
| 26.10.2026 | 130,38 | 132,95 | 130,38 | 132,48 | 2,02% | - |
| 23.10.2026 | 131,33 | 131,60 | 128,70 | 129,85 | -1,40% | - |
| 22.10.2026 | 130,93 | 132,10 | 129,08 | 131,70 | 0,02% | - |
| 21.10.2026 | 128,77 | 132,83 | 128,55 | 131,68 | 2,43% | - |
| 20.10.2026 | 129,15 | 130,05 | 128,20 | 128,55 | -0,39% | - |
| 19.10.2026 | 130,38 | 131,08 | 128,85 | 129,05 | -0,46% | - |
| 16.10.2026 | 130,23 | 131,38 | 129,40 | 129,65 | -0,38% | - |
| 15.10.2026 | 128,65 | 130,45 | 127,80 | 130,15 | 0,62% | - |
| 14.10.2026 | 130,33 | 131,45 | 128,40 | 129,35 | -0,50% | - |
| 13.10.2026 | 131,23 | 131,93 | 128,58 | 130,00 | -0,82% | - |
| 12.10.2026 | 129,52 | 132,73 | 128,10 | 131,08 | 1,43% | - |
| 09.10.2026 | 127,10 | 129,80 | 127,00 | 129,23 | 1,91% | - |
| 08.10.2026 | 127,03 | 127,20 | 124,58 | 126,80 | -0,45% | - |
| 07.10.2026 | 130,08 | 130,65 | 126,68 | 127,38 | -1,68% | - |
| 06.10.2026 | 127,93 | 131,35 | 127,85 | 129,55 | 1,39% | - |
| 05.10.2026 | 128,85 | 131,15 | 127,65 | 127,78 | -0,37% | - |
| 02.10.2026 | 128,35 | 129,20 | 127,40 | 128,25 | 0,37% | - |
| 01.10.2026 | 127,35 | 128,02 | 125,73 | 127,78 | 0,81% | - |
| 30.09.2026 | 128,40 | 128,52 | 126,60 | 126,75 | -0,69% | 24,00 |
| 29.09.2026 | 128,77 | 129,60 | 127,15 | 127,63 | -0,99% | 12,00 |
| 28.09.2026 | 130,68 | 131,23 | 127,68 | 128,90 | -1,58% | - |
| 25.09.2026 | 128,00 | 131,63 | 127,75 | 130,98 | 2,48% | - |
| 24.09.2026 | 126,85 | 127,88 | 126,00 | 127,80 | 0,49% | - |
| 23.09.2026 | 126,10 | 127,95 | 125,70 | 127,18 | 1,50% | - |
| 22.09.2026 | 124,65 | 126,35 | 124,50 | 125,30 | 0,42% | - |
| 21.09.2026 | 124,40 | 125,93 | 124,18 | 124,78 | 1,18% | - |
| 18.09.2026 | 125,00 | 126,93 | 122,93 | 123,33 | -1,22% | - |
| 17.09.2026 | 124,80 | 125,50 | 123,65 | 124,85 | 0,67% | - |
| 16.09.2026 | 120,03 | 124,48 | 119,73 | 124,03 | 3,46% | 440,00 |
| 15.09.2026 | 120,43 | 121,33 | 118,48 | 119,88 | -0,68% | 1.110,00 |
| 14.09.2026 | 122,25 | 122,50 | 120,10 | 120,70 | -1,05% | - |
| 11.09.2026 | 121,43 | 123,38 | 121,38 | 121,98 | 0,93% | - |
| 10.09.2026 | 121,63 | 122,60 | 120,48 | 120,85 | -0,35% | 880,00 |
| 09.09.2026 | 123,45 | 123,48 | 121,03 | 121,28 | -1,76% | - |
| 08.09.2026 | 124,08 | 126,48 | 123,38 | 123,45 | -0,78% | - |
| 07.09.2026 | 124,65 | 124,90 | 124,15 | 124,43 | -0,60% | - |
| 04.09.2026 | 125,95 | 126,08 | 124,58 | 125,18 | -0,64% | - |
| 03.09.2026 | 125,15 | 126,30 | 124,03 | 125,98 | 0,72% | - |
| 02.09.2026 | 124,45 | 126,25 | 124,03 | 125,08 | 0,52% | - |
| 01.09.2026 | 125,90 | 126,30 | 123,75 | 124,43 | -0,99% | - |
| 31.08.2026 | 126,95 | 127,18 | 125,15 | 125,68 | -1,30% | 256,00 |
| 28.08.2026 | 127,08 | 128,18 | 126,18 | 127,33 | 0,30% | 663,00 |
| 27.08.2026 | 128,75 | 128,93 | 125,28 | 126,95 | -1,21% | 1.250,00 |
| 26.08.2026 | 126,43 | 128,55 | 126,33 | 128,50 | 1,76% | - |
| 25.08.2026 | 126,65 | 127,30 | 125,75 | 126,28 | -0,24% | - |
| 24.08.2026 | 125,20 | 127,15 | 125,10 | 126,58 | 1,34% | - |
| 21.08.2026 | 126,00 | 127,15 | 124,28 | 124,90 | -0,72% | - |
| 20.08.2026 | 126,90 | 127,73 | 125,55 | 125,80 | -0,89% | - |
| 19.08.2026 | 129,00 | 130,08 | 126,75 | 126,93 | -1,82% | - |
| 18.08.2026 | 129,73 | 130,85 | 129,25 | 129,27 | -0,50% | - |
| 17.08.2026 | 131,58 | 131,70 | 129,85 | 129,93 | -1,29% | - |
| 14.08.2026 | 129,38 | 131,77 | 127,65 | 131,63 | 1,74% | - |
| 13.08.2026 | 130,43 | 132,35 | 128,80 | 129,38 | -0,90% | - |
| 12.08.2026 | 129,08 | 131,05 | 128,98 | 130,55 | 0,89% | 902,00 |
| 11.08.2026 | 129,88 | 131,83 | 129,25 | 129,40 | -0,15% | - |
| 10.08.2026 | 132,23 | 132,25 | 129,43 | 129,60 | -1,24% | - |
| 07.08.2026 | 134,45 | 134,83 | 130,98 | 131,23 | -2,60% | 208,00 |
| 06.08.2026 | 134,65 | 135,65 | 133,73 | 134,73 | 0,22% | - |
| 05.08.2026 | 134,90 | 137,52 | 134,02 | 134,43 | -0,02% | 192,00 |
| 04.08.2026 | 133,80 | 135,27 | 133,45 | 134,45 | 0,69% | - |
| 03.08.2026 | 131,58 | 134,15 | 131,43 | 133,52 | 2,12% | - |
| 31.07.2026 | 132,95 | 133,15 | 130,75 | 130,75 | -0,72% | - |
| 30.07.2026 | 129,25 | 133,05 | 129,20 | 131,70 | 1,27% | - |
| 29.07.2026 | 134,40 | 136,75 | 130,05 | 130,05 | -4,02% | - |
| 28.07.2026 | 132,50 | 135,50 | 131,20 | 135,50 | 1,76% | - |
| 27.07.2026 | 133,00 | 134,25 | 132,45 | 133,15 | 0,26% | 10,00 |
| 24.07.2026 | 130,00 | 133,65 | 129,85 | 132,80 | 2,11% | 8,00 |
| 23.07.2026 | 131,05 | 131,15 | 129,40 | 130,05 | -1,59% | - |
| 22.07.2026 | 132,30 | 133,00 | 131,80 | 132,15 | -0,56% | - |
| 21.07.2026 | 129,70 | 132,95 | 129,60 | 132,90 | 1,96% | - |
| 20.07.2026 | 127,70 | 130,95 | 127,65 | 130,35 | 1,72% | - |
| 17.07.2026 | 127,00 | 128,45 | 126,25 | 128,15 | -0,23% | - |
| 16.07.2026 | 129,65 | 129,65 | 127,25 | 128,45 | -0,23% | 6,00 |
| 15.07.2026 | 127,80 | 129,35 | 127,75 | 128,75 | 0,12% | - |
| 14.07.2026 | 130,20 | 131,15 | 128,50 | 128,60 | -1,76% | 30,00 |
| 13.07.2026 | 130,20 | 131,05 | 129,90 | 130,90 | -0,15% | - |
| 10.07.2026 | 131,60 | 132,00 | 130,60 | 131,10 | -0,49% | - |
| 09.07.2026 | 129,85 | 132,60 | 129,45 | 131,75 | 1,07% | - |
| 08.07.2026 | 131,00 | 131,30 | 129,30 | 130,35 | -1,32% | - |
| 07.07.2026 | 133,55 | 134,60 | 131,05 | 132,10 | -1,42% | - |
| 06.07.2026 | 129,40 | 134,30 | 129,40 | 134,00 | 3,72% | - |
| 03.07.2026 | 128,60 | 129,35 | 128,60 | 129,20 | 4,40% | - |
| 02.07.2026 | 124,10 | 124,15 | 123,70 | 123,75 | -1,28% | 6,00 |
| 01.07.2026 | 126,80 | 129,00 | 125,10 | 125,35 | -1,76% | - |
| 30.06.2026 | 129,00 | 130,70 | 127,40 | 127,60 | -1,31% | - |
| 29.06.2026 | 130,55 | 130,55 | 127,60 | 129,30 | -0,88% | 92,00 |
| 26.06.2026 | 131,05 | 131,50 | 129,45 | 130,45 | -0,80% | 58,00 |