126,725€
0,06%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 126,63 | 126,75 | 126,58 | 126,60 | -0,10% | - |
| 07.05.2026 | 128,77 | 130,30 | 126,03 | 126,73 | -1,61% | 1.480,00 |
| 06.05.2026 | 123,53 | 128,98 | 123,35 | 128,80 | 4,19% | - |
| 05.05.2026 | 118,13 | 123,95 | 117,90 | 123,63 | 4,90% | - |
| 04.05.2026 | 120,28 | 121,05 | 116,70 | 117,85 | -2,82% | 1.176,00 |
| 30.04.2026 | 117,68 | 122,10 | 117,48 | 121,28 | 2,47% | - |
| 29.04.2026 | 117,48 | 121,95 | 115,00 | 118,35 | 1,07% | 720,00 |
| 28.04.2026 | 118,48 | 119,78 | 116,08 | 117,10 | -1,06% | - |
| 27.04.2026 | 117,53 | 120,20 | 116,95 | 118,35 | 0,47% | - |
| 24.04.2026 | 119,00 | 119,65 | 117,35 | 117,80 | -0,90% | - |
| 23.04.2026 | 117,45 | 119,70 | 117,03 | 118,88 | 0,93% | 4.900,00 |
| 22.04.2026 | 120,13 | 121,35 | 117,28 | 117,78 | -1,07% | - |
| 21.04.2026 | 124,50 | 125,38 | 119,05 | 119,05 | -3,97% | 1.266,00 |
| 20.04.2026 | 124,60 | 125,05 | 123,48 | 123,98 | -0,84% | 3.918,00 |
| 17.04.2026 | 121,23 | 126,63 | 121,10 | 125,03 | 3,45% | - |
| 16.04.2026 | 124,80 | 126,15 | 120,65 | 120,85 | -3,36% | - |
| 15.04.2026 | 126,25 | 126,90 | 124,85 | 125,05 | -1,03% | - |
| 14.04.2026 | 126,23 | 127,68 | 125,83 | 126,35 | 0,04% | - |
| 13.04.2026 | 123,75 | 126,55 | 120,73 | 126,30 | 1,77% | - |
| 10.04.2026 | 124,15 | 124,90 | 123,15 | 124,10 | 0,20% | - |
| 09.04.2026 | 123,55 | 125,03 | 122,60 | 123,85 | 0,16% | - |
| 08.04.2026 | 123,38 | 126,40 | 122,95 | 123,65 | 1,79% | - |
| 07.04.2026 | 122,48 | 122,83 | 120,25 | 121,48 | 0,83% | - |
| 02.04.2026 | 119,93 | 120,73 | 117,90 | 120,48 | -0,25% | - |
| 01.04.2026 | 118,83 | 121,45 | 118,53 | 120,78 | 1,77% | 690,00 |
| 31.03.2026 | 116,05 | 118,98 | 115,65 | 118,68 | 3,04% | - |
| 30.03.2026 | 116,10 | 117,10 | 114,80 | 115,18 | -0,58% | - |
| 27.03.2026 | 116,60 | 116,95 | 114,90 | 115,85 | -0,52% | 210,00 |
| 26.03.2026 | 118,75 | 118,90 | 115,83 | 116,45 | -1,98% | - |
| 25.03.2026 | 118,08 | 120,20 | 117,40 | 118,80 | 0,81% | 2.700,00 |
| 24.03.2026 | 116,68 | 118,48 | 115,60 | 117,85 | 0,62% | - |
| 23.03.2026 | 113,05 | 117,88 | 112,70 | 117,13 | 2,97% | - |
| 20.03.2026 | 115,10 | 116,35 | 112,93 | 113,75 | -1,22% | - |
| 19.03.2026 | 118,65 | 119,43 | 114,93 | 115,15 | -2,70% | - |
| 18.03.2026 | 119,78 | 121,03 | 118,33 | 118,35 | -0,69% | - |
| 17.03.2026 | 117,20 | 119,40 | 116,93 | 119,18 | 1,49% | - |
| 16.03.2026 | 117,25 | 118,28 | 116,45 | 117,43 | 0,82% | 308,00 |
| 13.03.2026 | 115,48 | 118,73 | 115,03 | 116,48 | 0,78% | - |
| 12.03.2026 | 121,15 | 121,73 | 114,70 | 115,58 | -5,13% | - |
| 11.03.2026 | 121,20 | 123,10 | 120,53 | 121,83 | 0,52% | - |
| 10.03.2026 | 119,98 | 124,20 | 119,58 | 121,20 | 1,02% | - |
| 09.03.2026 | 115,78 | 120,08 | 114,10 | 119,98 | 2,11% | - |
| 06.03.2026 | 121,53 | 121,73 | 117,38 | 117,50 | -3,17% | 506,00 |
| 05.03.2026 | 128,75 | 130,75 | 121,10 | 121,35 | -5,71% | - |
| 04.03.2026 | 125,25 | 133,00 | 125,10 | 128,70 | 2,31% | 1.012,00 |
| 03.03.2026 | 127,68 | 127,98 | 124,20 | 125,80 | -2,10% | - |
| 02.03.2026 | 125,85 | 129,35 | 125,08 | 128,50 | 1,64% | 81,00 |
| 27.02.2026 | 126,73 | 127,55 | 125,65 | 126,43 | -0,75% | - |
| 26.02.2026 | 126,90 | 128,63 | 126,83 | 127,38 | 0,06% | - |
| 25.02.2026 | 125,43 | 127,60 | 125,35 | 127,30 | 0,95% | 4.371,00 |
| 24.02.2026 | 125,65 | 126,50 | 124,98 | 126,10 | 0,62% | - |
| 23.02.2026 | 127,28 | 128,58 | 124,95 | 125,33 | -2,38% | 240,00 |
| 20.02.2026 | 128,93 | 129,70 | 127,58 | 128,38 | -0,14% | - |
| 19.02.2026 | 130,23 | 131,40 | 127,83 | 128,55 | -2,15% | 4.900,00 |
| 18.02.2026 | 128,93 | 131,45 | 128,88 | 131,38 | 2,06% | 294,00 |
| 17.02.2026 | 126,70 | 129,48 | 126,53 | 128,73 | 1,38% | - |
| 16.02.2026 | 127,00 | 127,40 | 126,83 | 126,98 | 0,51% | - |
| 13.02.2026 | 124,40 | 127,08 | 123,23 | 126,33 | 1,75% | - |
| 12.02.2026 | 125,30 | 126,03 | 123,03 | 124,15 | -0,62% | 624,00 |
| 11.02.2026 | 121,98 | 125,13 | 121,78 | 124,93 | 2,42% | - |
| 10.02.2026 | 119,63 | 122,65 | 119,50 | 121,98 | 2,01% | - |
| 09.02.2026 | 118,33 | 121,33 | 117,60 | 119,58 | 0,91% | - |
| 06.02.2026 | 122,03 | 122,60 | 116,03 | 118,50 | -3,07% | - |
| 05.02.2026 | 121,28 | 122,93 | 120,48 | 122,25 | 0,85% | - |
| 04.02.2026 | 121,65 | 122,83 | 120,03 | 121,23 | 0,02% | - |
| 03.02.2026 | 123,13 | 123,75 | 121,00 | 121,20 | -1,74% | 320,00 |
| 02.02.2026 | 120,13 | 123,68 | 119,98 | 123,35 | 1,88% | - |
| 30.01.2026 | 120,38 | 121,58 | 119,88 | 121,08 | 0,29% | - |
| 29.01.2026 | 118,98 | 121,73 | 118,88 | 120,73 | 1,19% | - |
| 28.01.2026 | 120,20 | 120,95 | 119,13 | 119,30 | -0,21% | - |
| 27.01.2026 | 120,85 | 121,15 | 119,00 | 119,55 | -1,10% | - |
| 26.01.2026 | 122,03 | 122,53 | 120,83 | 120,88 | -1,25% | 200,00 |
| 23.01.2026 | 122,65 | 123,90 | 121,95 | 122,40 | 0,25% | - |
| 22.01.2026 | 122,68 | 123,20 | 121,35 | 122,10 | -0,29% | - |
| 21.01.2026 | 121,70 | 123,13 | 121,10 | 122,45 | 0,64% | - |
| 20.01.2026 | 121,00 | 122,63 | 119,80 | 121,68 | -0,14% | - |
| 19.01.2026 | 121,85 | 122,05 | 121,50 | 121,85 | -1,04% | - |
| 16.01.2026 | 123,90 | 124,13 | 122,88 | 123,13 | -0,51% | - |
| 15.01.2026 | 121,80 | 124,48 | 121,73 | 123,75 | 1,58% | - |
| 14.01.2026 | 123,60 | 125,10 | 121,65 | 121,83 | -1,67% | - |
| 13.01.2026 | 123,20 | 125,08 | 123,00 | 123,90 | 0,47% | 1.012,00 |
| 12.01.2026 | 123,15 | 123,75 | 122,23 | 123,33 | -0,68% | 2.100,00 |
| 09.01.2026 | 126,35 | 127,45 | 123,98 | 124,18 | -1,55% | 1.372,00 |
| 08.01.2026 | 125,10 | 126,63 | 123,75 | 126,13 | 0,46% | - |
| 07.01.2026 | 126,10 | 126,55 | 124,78 | 125,55 | -0,48% | - |
| 06.01.2026 | 126,20 | 127,15 | 125,65 | 126,15 | -0,45% | 376,00 |
| 05.01.2026 | 123,90 | 127,25 | 123,60 | 126,73 | 2,74% | - |
| 02.01.2026 | 122,40 | 123,58 | 121,65 | 123,35 | 1,48% | - |
| 30.12.2025 | 122,18 | 122,38 | 121,55 | 121,55 | -0,47% | - |
| 29.12.2025 | 122,98 | 123,78 | 121,55 | 122,13 | -0,97% | - |
| 23.12.2025 | 123,65 | 124,55 | 122,45 | 123,33 | 0,18% | - |
| 22.12.2025 | 123,70 | 123,95 | 122,73 | 123,10 | 0,41% | - |
| 19.12.2025 | 121,98 | 124,13 | 121,85 | 122,60 | 0,72% | 100,00 |
| 18.12.2025 | 120,03 | 122,78 | 119,88 | 121,73 | 1,18% | - |
| 17.12.2025 | 121,00 | 121,58 | 118,90 | 120,30 | -0,04% | - |
| 16.12.2025 | 120,38 | 121,80 | 119,63 | 120,35 | 0,96% | 8,00 |
| 15.12.2025 | 119,23 | 120,40 | 118,63 | 119,20 | -0,13% | - |
| 12.12.2025 | 120,55 | 121,48 | 118,78 | 119,35 | -0,58% | - |
| 11.12.2025 | 119,08 | 121,18 | 118,55 | 120,05 | 0,10% | - |
| 10.12.2025 | 120,08 | 121,10 | 119,25 | 119,93 | -0,58% | - |