151,715$
-0,76%
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 | 152,85 | 152,93 | 150,52 | 151,72 | -0,75% | 34.303,00 |
| 30.07.2026 | 153,01 | 154,30 | 149,67 | 152,87 | 2,85% | 1.704.704,00 |
| 29.07.2026 | 155,00 | 156,33 | 147,68 | 148,63 | -3,54% | 1.751.861,00 |
| 28.07.2026 | 150,54 | 154,73 | 149,24 | 154,09 | 1,78% | 1.078.721,00 |
| 27.07.2026 | 152,65 | 153,67 | 150,77 | 151,40 | 0,07% | 1.095.184,00 |
| 24.07.2026 | 148,84 | 152,51 | 148,20 | 151,30 | 1,84% | 824.074,00 |
| 23.07.2026 | 148,58 | 149,38 | 147,71 | 148,57 | -1,35% | 1.492.356,00 |
| 22.07.2026 | 151,20 | 153,22 | 150,33 | 150,61 | -0,77% | 792.402,00 |
| 21.07.2026 | 149,97 | 151,98 | 147,47 | 151,78 | 2,33% | 790.520,00 |
| 20.07.2026 | 149,00 | 151,69 | 147,56 | 148,33 | 0,93% | 832.531,00 |
| 17.07.2026 | 144,93 | 147,27 | 144,07 | 146,97 | -0,13% | 656.196,00 |
| 16.07.2026 | 147,46 | 148,30 | 145,35 | 147,16 | -0,43% | 767.761,00 |
| 15.07.2026 | 147,16 | 148,36 | 145,63 | 147,79 | 0,71% | 713.258,00 |
| 14.07.2026 | 150,70 | 152,22 | 146,71 | 146,75 | -1,60% | 786.535,00 |
| 13.07.2026 | 148,69 | 150,79 | 148,25 | 149,14 | -0,49% | 706.789,00 |
| 10.07.2026 | 150,75 | 151,10 | 149,08 | 149,87 | -0,77% | 618.746,00 |
| 09.07.2026 | 151,23 | 152,72 | 150,37 | 151,03 | 1,41% | 1.001.648,00 |
| 08.07.2026 | 148,76 | 150,55 | 147,54 | 148,93 | -1,42% | 1.087.388,00 |
| 07.07.2026 | 155,31 | 155,99 | 149,24 | 151,07 | -1,55% | 1.278.006,00 |
| 06.07.2026 | 148,17 | 153,96 | 146,90 | 153,45 | 3,79% | 1.188.988,00 |
| 02.07.2026 | 144,75 | 148,14 | 142,88 | 147,84 | 4,17% | 1.556.924,00 |
| 01.07.2026 | 144,99 | 145,82 | 141,92 | 141,92 | -2,65% | 1.464.134,00 |
| 30.06.2026 | 148,96 | 150,55 | 145,39 | 145,78 | -1,19% | 898.579,00 |
| 29.06.2026 | 147,66 | 148,76 | 145,78 | 147,54 | -0,85% | 1.585.148,00 |
| 26.06.2026 | 150,11 | 150,70 | 147,80 | 148,81 | -0,87% | 1.280.280,00 |
| 25.06.2026 | 148,90 | 151,47 | 148,35 | 150,11 | 1,50% | 1.159.738,00 |
| 24.06.2026 | 146,90 | 149,64 | 144,99 | 147,89 | 1,01% | 1.600.175,00 |
| 23.06.2026 | 145,38 | 147,41 | 140,18 | 146,41 | -0,30% | 885.067,00 |
| 22.06.2026 | 144,98 | 147,37 | 143,40 | 146,85 | 1,23% | 1.159.680,00 |
| 18.06.2026 | 145,72 | 146,84 | 144,56 | 145,06 | 0,65% | 1.193.969,00 |
| 17.06.2026 | 143,76 | 145,76 | 142,40 | 144,12 | 0,80% | 1.450.504,00 |
| 16.06.2026 | 143,04 | 143,94 | 142,35 | 142,98 | 1,05% | 1.262.650,00 |
| 15.06.2026 | 142,77 | 145,32 | 141,38 | 141,49 | 1,06% | 1.478.352,00 |
| 12.06.2026 | 139,37 | 141,19 | 138,05 | 140,00 | 1,52% | 889.386,00 |
| 11.06.2026 | 135,67 | 138,50 | 134,58 | 137,90 | 2,10% | 1.238.986,00 |
| 10.06.2026 | 138,52 | 138,58 | 133,32 | 135,07 | -2,84% | 1.569.863,00 |
| 09.06.2026 | 137,76 | 139,50 | 135,67 | 139,02 | 2,44% | 1.493.714,00 |
| 08.06.2026 | 136,39 | 138,00 | 135,49 | 135,71 | -0,90% | 837.545,00 |
| 05.06.2026 | 135,70 | 137,36 | 135,43 | 136,94 | 0,37% | 820.679,00 |
| 04.06.2026 | 135,10 | 137,06 | 135,10 | 136,44 | 1,44% | 1.392.028,00 |
| 03.06.2026 | 132,88 | 135,50 | 132,20 | 134,50 | 0,34% | 1.555.208,00 |
| 02.06.2026 | 135,82 | 137,47 | 133,63 | 134,05 | -1,91% | 1.031.045,00 |
| 01.06.2026 | 136,77 | 138,13 | 135,49 | 136,66 | -1,96% | 915.190,00 |
| 29.05.2026 | 139,04 | 140,65 | 138,54 | 139,39 | 0,30% | 2.992.323,00 |
| 28.05.2026 | 140,36 | 141,42 | 138,68 | 138,98 | -1,99% | 1.502.717,00 |
| 27.05.2026 | 140,76 | 143,17 | 140,40 | 141,80 | 1,15% | 1.337.375,00 |
| 26.05.2026 | 140,20 | 141,46 | 139,36 | 140,19 | 1,13% | 1.109.293,00 |
| 22.05.2026 | 139,85 | 140,55 | 138,39 | 138,62 | -0,68% | 819.336,00 |
| 21.05.2026 | 138,61 | 140,51 | 137,08 | 139,57 | 0,09% | 1.527.829,00 |
| 20.05.2026 | 138,03 | 140,85 | 136,71 | 139,45 | 2,51% | 1.162.816,00 |
| 19.05.2026 | 138,69 | 139,25 | 135,28 | 136,03 | -2,69% | 1.173.611,00 |
| 18.05.2026 | 141,76 | 142,67 | 139,59 | 139,79 | 0,01% | 1.746.331,00 |
| 15.05.2026 | 140,96 | 141,15 | 138,39 | 139,77 | -1,62% | 1.482.102,00 |
| 14.05.2026 | 142,59 | 145,02 | 141,64 | 142,07 | -0,57% | 1.067.942,00 |
| 13.05.2026 | 144,74 | 145,17 | 142,83 | 142,88 | -1,16% | 862.324,00 |
| 12.05.2026 | 146,82 | 146,93 | 143,07 | 144,56 | -1,14% | 951.072,00 |
| 11.05.2026 | 148,41 | 150,32 | 145,73 | 146,22 | -2,52% | 1.252.338,00 |
| 08.05.2026 | 149,99 | 152,52 | 149,34 | 150,00 | 1,02% | 1.921.708,00 |
| 07.05.2026 | 149,77 | 151,00 | 148,02 | 148,49 | -1,69% | 1.676.078,00 |
| 06.05.2026 | 147,26 | 151,56 | 146,61 | 151,05 | 4,45% | 2.107.291,00 |
| 05.05.2026 | 139,38 | 145,00 | 139,38 | 144,62 | 5,00% | 1.279.628,00 |
| 04.05.2026 | 140,31 | 141,03 | 136,32 | 137,73 | -2,28% | 1.844.433,00 |
| 01.05.2026 | 141,91 | 143,66 | 139,34 | 140,94 | -0,89% | 1.219.308,00 |
| 30.04.2026 | 139,11 | 142,77 | 139,11 | 142,21 | 2,97% | 1.420.525,00 |
| 29.04.2026 | 138,12 | 139,97 | 134,11 | 138,11 | 0,71% | 1.919.536,00 |
| 28.04.2026 | 138,58 | 139,67 | 135,66 | 137,13 | -1,10% | 1.357.259,00 |
| 27.04.2026 | 138,19 | 141,09 | 137,84 | 138,65 | 0,41% | 1.298.999,00 |
| 24.04.2026 | 137,31 | 140,04 | 137,31 | 138,08 | -0,73% | 1.426.180,00 |
| 23.04.2026 | 138,59 | 139,67 | 137,45 | 139,10 | 0,60% | 945.609,00 |
| 22.04.2026 | 142,44 | 142,60 | 137,33 | 138,27 | -1,69% | 1.295.918,00 |
| 21.04.2026 | 146,11 | 146,46 | 139,41 | 140,64 | -3,97% | 1.240.481,00 |
| 20.04.2026 | 146,75 | 147,29 | 145,50 | 146,45 | -0,68% | 988.295,00 |
| 17.04.2026 | 144,60 | 149,67 | 143,99 | 147,45 | 3,50% | 1.710.042,00 |
| 16.04.2026 | 148,17 | 148,51 | 142,13 | 142,46 | -3,25% | 1.664.755,00 |
| 15.04.2026 | 148,30 | 149,37 | 147,17 | 147,24 | -1,16% | 1.127.620,00 |
| 14.04.2026 | 149,75 | 150,68 | 148,66 | 148,97 | 0,25% | 928.591,00 |
| 13.04.2026 | 143,47 | 148,92 | 140,71 | 148,60 | 2,11% | 1.408.766,00 |
| 10.04.2026 | 145,17 | 146,11 | 144,36 | 145,53 | 0,18% | 795.178,00 |
| 09.04.2026 | 140,60 | 146,50 | 140,60 | 145,27 | 0,72% | 1.033.448,00 |
| 08.04.2026 | 145,93 | 147,88 | 144,23 | 144,23 | 2,41% | 1.599.408,00 |
| 07.04.2026 | 139,61 | 141,82 | 139,08 | 140,83 | -0,47% | 928.853,00 |
| 06.04.2026 | 139,94 | 141,60 | 139,83 | 141,50 | 1,67% | 570.638,00 |
| 02.04.2026 | 137,39 | 139,30 | 135,77 | 139,18 | -0,56% | 1.022.033,00 |
| 01.04.2026 | 137,78 | 141,05 | 137,78 | 139,96 | 2,03% | 785.493,00 |
| 31.03.2026 | 133,96 | 137,45 | 132,97 | 137,18 | 3,94% | 1.059.806,00 |
| 30.03.2026 | 134,08 | 134,43 | 131,51 | 131,98 | -1,05% | 1.066.692,00 |
| 27.03.2026 | 132,35 | 134,70 | 132,21 | 133,38 | -0,57% | 1.079.260,00 |
| 26.03.2026 | 136,10 | 136,88 | 133,57 | 134,15 | -2,66% | 1.058.896,00 |
| 25.03.2026 | 138,26 | 139,99 | 136,70 | 137,82 | 0,97% | 789.253,00 |
| 24.03.2026 | 134,45 | 137,21 | 133,16 | 136,49 | 0,95% | 1.028.004,00 |
| 23.03.2026 | 134,67 | 137,02 | 134,57 | 135,21 | 2,74% | 1.019.292,00 |
| 20.03.2026 | 133,63 | 134,50 | 130,38 | 131,60 | -1,33% | 2.031.060,00 |
| 19.03.2026 | 134,22 | 134,91 | 132,72 | 133,37 | -1,78% | 1.755.065,00 |
| 18.03.2026 | 137,40 | 139,39 | 135,70 | 135,79 | -1,19% | 1.098.259,00 |
| 17.03.2026 | 136,20 | 137,80 | 135,50 | 137,42 | 1,64% | 1.072.339,00 |
| 16.03.2026 | 134,44 | 135,94 | 134,03 | 135,20 | 1,62% | 1.449.434,00 |
| 13.03.2026 | 133,68 | 136,20 | 132,70 | 133,04 | -0,06% | 1.761.022,00 |
| 12.03.2026 | 139,65 | 139,81 | 132,08 | 133,12 | -5,60% | 2.434.431,00 |
| 11.03.2026 | 140,53 | 142,52 | 139,40 | 141,02 | 0,27% | 1.652.950,00 |
| 10.03.2026 | 139,08 | 144,85 | 139,08 | 140,64 | 0,93% | 1.865.831,00 |