97,960$
-0,71%
Echtzeit-Aktienkurs Aercap Holdings NV
Bid:
Ask:
Aktienkurse zur Aercap Holdings NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 99,24 | 99,30 | 97,93 | 97,97 | -0,70% | 886.593,00 |
| 16.10.2024 | 97,03 | 98,67 | 96,99 | 98,66 | 1,56% | 982.337,00 |
| 15.10.2024 | 97,38 | 98,22 | 96,67 | 97,14 | -0,30% | 834.378,00 |
| 14.10.2024 | 94,53 | 97,47 | 94,39 | 97,43 | 3,32% | 1.107.187,00 |
| 11.10.2024 | 94,59 | 95,02 | 93,36 | 94,30 | 0,02% | 967.029,00 |
| 10.10.2024 | 94,01 | 94,89 | 93,80 | 94,28 | -0,95% | 505.476,00 |
| 09.10.2024 | 94,73 | 95,61 | 94,01 | 95,18 | 1,10% | 784.693,00 |
| 08.10.2024 | 94,46 | 94,65 | 93,69 | 94,14 | -0,33% | 613.043,00 |
| 07.10.2024 | 94,00 | 94,82 | 93,34 | 94,45 | 0,25% | 1.447.159,00 |
| 04.10.2024 | 94,01 | 94,22 | 92,61 | 94,21 | 1,73% | 875.293,00 |
| 03.10.2024 | 92,58 | 92,79 | 91,50 | 92,61 | -0,48% | 1.640.147,00 |
| 02.10.2024 | 93,50 | 94,56 | 92,75 | 93,06 | -0,61% | 757.824,00 |
| 01.10.2024 | 94,65 | 95,02 | 92,70 | 93,63 | -1,15% | 1.369.582,00 |
| 30.09.2024 | 94,66 | 94,79 | 93,05 | 94,72 | -0,22% | 1.630.857,00 |
| 27.09.2024 | 94,81 | 95,10 | 93,76 | 94,93 | 0,51% | 1.224.265,00 |
| 26.09.2024 | 95,78 | 97,24 | 94,29 | 94,45 | -0,91% | 1.009.687,00 |
| 25.09.2024 | 96,00 | 96,30 | 95,15 | 95,32 | -0,84% | 760.190,00 |
| 24.09.2024 | 97,01 | 97,50 | 95,54 | 96,13 | -0,51% | 989.027,00 |
| 23.09.2024 | 97,22 | 98,09 | 96,23 | 96,62 | -0,41% | 1.009.325,00 |
| 20.09.2024 | 97,73 | 97,73 | 96,48 | 97,02 | -1,28% | 1.491.652,00 |
| 19.09.2024 | 97,47 | 98,48 | 96,45 | 98,28 | 4,40% | 1.511.266,00 |
| 18.09.2024 | 94,20 | 95,88 | 93,58 | 94,14 | -0,76% | 1.033.130,00 |
| 17.09.2024 | 94,74 | 95,90 | 94,43 | 94,86 | 0,98% | 839.633,00 |
| 16.09.2024 | 94,57 | 95,06 | 93,61 | 93,94 | 0,13% | 559.492,00 |
| 13.09.2024 | 92,94 | 94,01 | 92,67 | 93,82 | 1,41% | 626.709,00 |
| 12.09.2024 | 92,37 | 93,31 | 92,23 | 92,52 | 0,51% | 869.016,00 |
| 11.09.2024 | 89,75 | 92,16 | 89,41 | 92,05 | 2,06% | 1.477.269,00 |
| 10.09.2024 | 91,46 | 91,46 | 89,41 | 90,19 | -1,16% | 1.581.884,00 |
| 09.09.2024 | 91,43 | 93,48 | 91,20 | 91,25 | 0,72% | 1.651.322,00 |
| 06.09.2024 | 92,14 | 93,33 | 90,52 | 90,60 | -1,50% | 1.814.806,00 |
| 05.09.2024 | 92,70 | 93,23 | 91,65 | 91,98 | -1,04% | 1.377.509,00 |
| 04.09.2024 | 92,20 | 94,83 | 92,20 | 92,95 | 0,56% | 1.478.343,00 |
| 03.09.2024 | 96,44 | 96,99 | 92,16 | 92,43 | -5,12% | 1.060.166,00 |
| 30.08.2024 | 96,48 | 97,43 | 95,15 | 97,42 | 0,91% | 2.181.766,00 |
| 29.08.2024 | 94,47 | 96,93 | 94,47 | 96,54 | 2,56% | 1.090.675,00 |
| 28.08.2024 | 94,41 | 94,80 | 93,39 | 94,13 | -0,39% | 1.057.165,00 |
| 27.08.2024 | 94,22 | 95,47 | 94,16 | 94,50 | -0,24% | 698.370,00 |
| 26.08.2024 | 95,66 | 96,12 | 94,70 | 94,73 | -0,82% | 472.894,00 |
| 23.08.2024 | 94,59 | 95,57 | 93,99 | 95,51 | 1,68% | 632.360,00 |
| 22.08.2024 | 94,37 | 94,45 | 93,56 | 93,93 | -0,67% | 711.805,00 |
| 21.08.2024 | 94,00 | 94,61 | 93,69 | 94,56 | 0,71% | 567.171,00 |
| 20.08.2024 | 94,83 | 94,94 | 93,77 | 93,89 | -1,12% | 666.596,00 |
| 19.08.2024 | 94,00 | 95,00 | 93,58 | 94,95 | 1,63% | 954.106,00 |
| 16.08.2024 | 94,22 | 94,22 | 92,84 | 93,43 | -0,71% | 753.931,00 |
| 15.08.2024 | 94,01 | 94,11 | 93,11 | 94,10 | 1,14% | 555.117,00 |
| 14.08.2024 | 93,00 | 93,36 | 92,03 | 93,04 | 0,28% | 1.117.178,00 |
| 13.08.2024 | 92,30 | 93,64 | 92,08 | 92,78 | 0,56% | 944.265,00 |
| 12.08.2024 | 91,70 | 92,80 | 91,25 | 92,26 | 0,60% | 1.515.005,00 |
| 09.08.2024 | 91,62 | 92,29 | 90,94 | 91,71 | -0,32% | 1.598.484,00 |
| 08.08.2024 | 90,46 | 92,61 | 89,80 | 92,00 | 2,70% | 3.495.429,00 |
| 07.08.2024 | 91,00 | 92,52 | 88,54 | 89,58 | 0,22% | 2.860.856,00 |
| 06.08.2024 | 86,89 | 90,04 | 86,76 | 89,38 | 3,64% | 2.192.574,00 |
| 05.08.2024 | 83,41 | 87,54 | 82,21 | 86,24 | -0,43% | 2.804.624,00 |
| 02.08.2024 | 89,50 | 89,77 | 85,73 | 86,61 | -5,86% | 3.672.831,00 |
| 01.08.2024 | 94,32 | 97,40 | 91,80 | 92,00 | -2,08% | 2.567.716,00 |
| 31.07.2024 | 93,78 | 95,27 | 93,58 | 93,95 | 1,02% | 1.800.963,00 |
| 30.07.2024 | 94,15 | 95,23 | 92,93 | 93,00 | -0,95% | 1.223.055,00 |
| 29.07.2024 | 94,60 | 95,46 | 93,66 | 93,89 | 0,33% | 1.836.875,00 |
| 26.07.2024 | 94,35 | 94,75 | 93,48 | 93,58 | 0,41% | 1.229.252,00 |
| 25.07.2024 | 93,66 | 94,33 | 92,93 | 93,20 | -0,01% | 1.476.677,00 |
| 24.07.2024 | 95,25 | 95,25 | 93,18 | 93,21 | -2,39% | 1.489.318,00 |
| 23.07.2024 | 94,56 | 95,99 | 94,56 | 95,49 | 0,52% | 817.671,00 |
| 22.07.2024 | 94,18 | 95,32 | 93,49 | 95,00 | 1,52% | 864.216,00 |
| 19.07.2024 | 94,64 | 94,76 | 93,49 | 93,58 | -0,75% | 1.245.451,00 |
| 18.07.2024 | 96,92 | 96,92 | 94,21 | 94,29 | -1,62% | 1.781.280,00 |
| 17.07.2024 | 97,00 | 98,04 | 95,69 | 95,84 | -1,85% | 1.900.069,00 |
| 16.07.2024 | 97,32 | 98,79 | 96,83 | 97,65 | 1,03% | 2.121.181,00 |
| 15.07.2024 | 96,40 | 97,78 | 96,06 | 96,65 | 0,86% | 1.088.193,00 |
| 12.07.2024 | 96,35 | 97,68 | 95,64 | 95,83 | 0,07% | 1.994.847,00 |
| 11.07.2024 | 93,63 | 95,82 | 92,58 | 95,76 | 1,97% | 1.456.790,00 |
| 10.07.2024 | 94,06 | 94,25 | 93,03 | 93,91 | -0,12% | 1.133.034,00 |
| 09.07.2024 | 93,49 | 95,12 | 93,25 | 94,02 | 0,89% | 1.012.357,00 |
| 08.07.2024 | 93,91 | 94,26 | 93,04 | 93,19 | -0,41% | 937.737,00 |
| 05.07.2024 | 93,88 | 94,64 | 93,04 | 93,57 | -0,35% | 924.019,00 |
| 03.07.2024 | 94,18 | 94,89 | 93,55 | 93,90 | -0,28% | 524.057,00 |
| 02.07.2024 | 91,61 | 94,33 | 91,61 | 94,16 | 1,97% | 1.827.189,00 |
| 01.07.2024 | 93,67 | 94,10 | 92,24 | 92,34 | -0,92% | 1.808.979,00 |
| 28.06.2024 | 94,30 | 95,01 | 92,60 | 93,20 | -0,76% | 1.352.587,00 |
| 27.06.2024 | 94,68 | 95,05 | 93,63 | 93,91 | -0,77% | 961.327,00 |
| 26.06.2024 | 96,12 | 96,59 | 93,53 | 94,64 | -2,34% | 2.900.432,00 |
| 25.06.2024 | 93,41 | 96,95 | 93,14 | 96,91 | 3,86% | 2.718.147,00 |
| 24.06.2024 | 93,58 | 94,63 | 92,94 | 93,31 | 0,00% | 1.077.162,00 |
| 21.06.2024 | 91,51 | 93,50 | 91,12 | 93,31 | 1,37% | 2.187.855,00 |
| 20.06.2024 | 92,61 | 93,27 | 91,80 | 92,05 | -0,27% | 1.577.042,00 |
| 18.06.2024 | 90,96 | 92,31 | 90,90 | 92,30 | 1,62% | 1.283.656,00 |
| 17.06.2024 | 89,32 | 91,41 | 89,30 | 90,83 | 2,02% | 1.231.527,00 |
| 14.06.2024 | 88,74 | 89,14 | 86,65 | 89,03 | -1,15% | 1.884.072,00 |
| 13.06.2024 | 90,19 | 90,77 | 88,98 | 90,07 | -1,02% | 1.296.340,00 |
| 12.06.2024 | 91,23 | 92,00 | 90,48 | 91,00 | 0,97% | 1.804.362,00 |
| 11.06.2024 | 91,19 | 91,68 | 89,48 | 90,13 | -2,14% | 1.837.277,00 |
| 10.06.2024 | 89,96 | 92,31 | 89,86 | 92,10 | 1,89% | 1.395.464,00 |
| 07.06.2024 | 90,50 | 91,51 | 90,12 | 90,39 | -0,95% | 1.027.265,00 |
| 06.06.2024 | 91,95 | 92,84 | 91,02 | 91,26 | -0,51% | 850.206,00 |
| 05.06.2024 | 92,56 | 93,19 | 91,60 | 91,73 | -0,42% | 1.369.432,00 |
| 04.06.2024 | 92,27 | 93,45 | 91,64 | 92,12 | -1,12% | 969.555,00 |
| 03.06.2024 | 93,51 | 94,30 | 91,50 | 93,16 | 0,49% | 1.302.108,00 |
| 31.05.2024 | 92,65 | 93,71 | 91,71 | 92,71 | 0,93% | 4.428.120,00 |
| 30.05.2024 | 90,44 | 91,94 | 90,34 | 91,86 | 1,67% | 869.810,00 |
| 29.05.2024 | 91,00 | 91,31 | 90,13 | 90,35 | -1,58% | 1.086.740,00 |
| 28.05.2024 | 92,77 | 93,22 | 91,50 | 91,80 | -0,75% | 1.167.249,00 |