133,500€
0,70%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 133,50 | 133,58 | 133,23 | 133,52 | 0,72% | - |
| 30.07.2026 | 129,83 | 133,73 | 129,77 | 132,58 | 1,94% | - |
| 29.07.2026 | 135,05 | 137,60 | 129,58 | 130,05 | -3,92% | - |
| 28.07.2026 | 133,18 | 135,85 | 131,60 | 135,35 | 1,60% | - |
| 27.07.2026 | 133,73 | 134,98 | 132,68 | 133,23 | 0,11% | 230,00 |
| 24.07.2026 | 130,58 | 133,95 | 130,40 | 133,08 | 2,07% | 72,00 |
| 23.07.2026 | 131,52 | 131,98 | 129,90 | 130,38 | -1,21% | - |
| 22.07.2026 | 133,00 | 134,10 | 131,80 | 131,98 | -0,79% | - |
| 21.07.2026 | 130,43 | 133,20 | 129,55 | 133,02 | 2,27% | - |
| 20.07.2026 | 128,27 | 132,20 | 128,23 | 130,08 | 1,32% | - |
| 17.07.2026 | 127,73 | 128,68 | 126,45 | 128,38 | -0,06% | - |
| 16.07.2026 | 128,93 | 129,45 | 127,18 | 128,45 | -0,45% | - |
| 15.07.2026 | 128,43 | 129,70 | 128,18 | 129,02 | 0,39% | - |
| 14.07.2026 | 130,77 | 131,90 | 128,50 | 128,52 | -1,87% | 240,00 |
| 13.07.2026 | 130,80 | 131,43 | 126,23 | 130,98 | -0,15% | - |
| 10.07.2026 | 132,00 | 132,77 | 130,70 | 131,18 | -0,74% | - |
| 09.07.2026 | 130,68 | 133,13 | 130,02 | 132,15 | 1,38% | - |
| 08.07.2026 | 132,10 | 132,10 | 129,48 | 130,35 | -1,46% | - |
| 07.07.2026 | 134,25 | 135,85 | 130,77 | 132,27 | -1,34% | - |
| 06.07.2026 | 130,05 | 134,52 | 129,27 | 134,08 | 3,29% | - |
| 03.07.2026 | 129,43 | 129,98 | 129,08 | 129,80 | 0,35% | - |
| 02.07.2026 | 124,65 | 129,52 | 124,20 | 129,35 | 3,67% | 42,00 |
| 01.07.2026 | 127,40 | 129,95 | 124,73 | 124,78 | -2,29% | - |
| 30.06.2026 | 129,68 | 131,43 | 127,35 | 127,70 | -1,18% | - |
| 29.06.2026 | 130,77 | 130,93 | 127,68 | 129,23 | -1,09% | 1.012,00 |
| 26.06.2026 | 131,58 | 132,23 | 129,55 | 130,65 | -0,87% | 638,00 |
| 25.06.2026 | 130,08 | 133,08 | 130,08 | 131,80 | 1,19% | - |
| 24.06.2026 | 128,70 | 131,83 | 127,90 | 130,25 | 1,38% | 500,00 |
| 23.06.2026 | 128,13 | 129,48 | 124,68 | 128,48 | -0,02% | - |
| 22.06.2026 | 125,83 | 128,95 | 125,83 | 128,50 | 2,49% | - |
| 19.06.2026 | 125,75 | 126,08 | 125,38 | 125,38 | -0,57% | 104,00 |
| 18.06.2026 | 125,70 | 127,85 | 125,60 | 126,10 | 0,56% | - |
| 17.06.2026 | 123,15 | 126,00 | 123,00 | 125,40 | 1,79% | - |
| 16.06.2026 | 122,18 | 123,95 | 121,45 | 123,20 | 0,80% | - |
| 15.06.2026 | 121,68 | 125,13 | 121,53 | 122,23 | 1,08% | - |
| 12.06.2026 | 119,33 | 121,95 | 119,08 | 120,93 | 1,62% | 304,00 |
| 11.06.2026 | 117,35 | 119,65 | 116,93 | 119,00 | 2,79% | - |
| 10.06.2026 | 120,28 | 120,28 | 115,53 | 115,78 | -3,36% | - |
| 09.06.2026 | 117,70 | 120,55 | 117,40 | 119,80 | 1,76% | - |
| 08.06.2026 | 118,33 | 119,63 | 117,63 | 117,73 | -0,88% | - |
| 05.06.2026 | 117,43 | 118,83 | 117,15 | 118,78 | 0,87% | - |
| 04.06.2026 | 115,90 | 117,95 | 115,20 | 117,75 | 1,75% | 374,00 |
| 03.06.2026 | 115,20 | 116,83 | 114,10 | 115,73 | -0,15% | 80,00 |
| 02.06.2026 | 116,98 | 118,03 | 115,18 | 115,90 | -1,34% | 14,00 |
| 01.06.2026 | 119,80 | 120,53 | 116,75 | 117,48 | -1,69% | 18.900,00 |
| 29.05.2026 | 119,48 | 120,43 | 118,68 | 119,50 | 0,06% | - |
| 28.05.2026 | 122,28 | 122,28 | 119,33 | 119,43 | -2,09% | - |
| 27.05.2026 | 120,58 | 123,10 | 120,13 | 121,98 | 1,22% | 4.342,00 |
| 26.05.2026 | 119,90 | 121,55 | 119,60 | 120,50 | 0,29% | - |
| 25.05.2026 | 120,03 | 120,23 | 119,93 | 120,15 | 0,59% | - |
| 22.05.2026 | 120,43 | 121,30 | 119,33 | 119,45 | -0,52% | - |
| 21.05.2026 | 119,83 | 120,88 | 118,73 | 120,08 | 0,13% | 1.050,00 |
| 20.05.2026 | 117,20 | 121,05 | 117,20 | 119,93 | 1,57% | - |
| 19.05.2026 | 119,88 | 120,45 | 117,98 | 118,08 | -1,93% | - |
| 18.05.2026 | 119,33 | 121,93 | 119,10 | 120,40 | 0,00% | 44,00 |
| 15.05.2026 | 121,70 | 121,90 | 119,60 | 120,40 | -0,91% | - |
| 14.05.2026 | 122,48 | 124,05 | 121,28 | 121,50 | -0,65% | - |
| 13.05.2026 | 122,83 | 123,95 | 121,95 | 122,30 | -0,71% | - |
| 12.05.2026 | 124,25 | 125,10 | 121,98 | 123,18 | -0,75% | - |
| 11.05.2026 | 127,50 | 127,53 | 123,80 | 124,10 | -2,55% | 544,00 |
| 08.05.2026 | 126,63 | 129,52 | 126,50 | 127,35 | 0,49% | 1.910,00 |
| 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% | - |