148,410$
-1,75%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 149,77 | 151,00 | 148,02 | 148,49 | -1,69% | 1.701.652,00 |
| 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 |
| 09.03.2026 | 133,97 | 139,51 | 131,90 | 139,34 | 2,38% | 2.536.429,00 |
| 06.03.2026 | 137,98 | 139,50 | 136,07 | 136,10 | -3,36% | 1.960.463,00 |
| 05.03.2026 | 148,91 | 150,26 | 140,43 | 140,83 | -5,98% | 2.767.020,00 |
| 04.03.2026 | 146,92 | 149,94 | 145,88 | 149,79 | 2,54% | 1.413.154,00 |
| 03.03.2026 | 148,26 | 148,93 | 143,55 | 146,08 | -2,76% | 2.327.686,00 |
| 02.03.2026 | 148,12 | 151,36 | 147,60 | 150,23 | 0,53% | 1.374.133,00 |
| 27.02.2026 | 149,41 | 150,42 | 148,49 | 149,44 | -0,61% | 2.331.357,00 |
| 26.02.2026 | 150,29 | 151,67 | 149,31 | 150,36 | 0,03% | 1.144.034,00 |
| 25.02.2026 | 148,03 | 150,60 | 147,57 | 150,31 | 1,25% | 969.386,00 |
| 24.02.2026 | 147,74 | 149,02 | 147,01 | 148,46 | 0,49% | 690.769,00 |
| 23.02.2026 | 150,63 | 151,70 | 147,26 | 147,74 | -2,40% | 728.380,00 |
| 20.02.2026 | 151,31 | 152,48 | 150,34 | 151,37 | 0,03% | 791.355,00 |
| 19.02.2026 | 153,75 | 154,20 | 150,82 | 151,32 | -2,27% | 926.933,00 |
| 18.02.2026 | 153,34 | 154,94 | 152,87 | 154,83 | 1,49% | 1.118.050,00 |
| 17.02.2026 | 150,63 | 153,16 | 150,45 | 152,56 | 1,42% | 2.978.282,00 |
| 13.02.2026 | 147,42 | 150,93 | 146,23 | 150,43 | 1,81% | 1.276.834,00 |
| 12.02.2026 | 148,30 | 149,84 | 145,93 | 147,76 | -0,32% | 1.820.837,00 |
| 11.02.2026 | 146,06 | 148,56 | 145,69 | 148,24 | 2,23% | 1.503.057,00 |
| 10.02.2026 | 142,70 | 146,08 | 142,47 | 145,00 | 1,75% | 1.676.341,00 |
| 09.02.2026 | 140,35 | 144,49 | 140,10 | 142,50 | 1,73% | 1.662.449,00 |
| 06.02.2026 | 144,44 | 145,00 | 137,55 | 140,07 | -2,73% | 2.364.118,00 |
| 05.02.2026 | 142,31 | 144,98 | 142,30 | 144,00 | 0,58% | 1.901.870,00 |
| 04.02.2026 | 143,66 | 144,99 | 141,50 | 143,17 | -0,31% | 1.657.608,00 |
| 03.02.2026 | 145,41 | 145,72 | 142,91 | 143,61 | -1,18% | 1.401.800,00 |
| 02.02.2026 | 143,11 | 145,70 | 142,84 | 145,32 | 1,16% | 1.214.432,00 |
| 30.01.2026 | 143,68 | 144,98 | 142,35 | 143,66 | -0,60% | 1.288.941,00 |
| 29.01.2026 | 143,45 | 145,76 | 143,35 | 144,53 | 1,33% | 850.429,00 |
| 28.01.2026 | 143,96 | 144,36 | 142,23 | 142,64 | -0,85% | 1.601.205,00 |
| 27.01.2026 | 144,75 | 144,75 | 143,28 | 143,86 | 0,15% | 732.290,00 |
| 26.01.2026 | 145,00 | 145,36 | 143,55 | 143,65 | -0,86% | 536.959,00 |
| 23.01.2026 | 143,73 | 145,78 | 143,61 | 144,90 | 0,65% | 925.889,00 |
| 22.01.2026 | 143,86 | 144,50 | 142,40 | 143,97 | 0,50% | 1.030.077,00 |
| 21.01.2026 | 142,50 | 143,74 | 142,09 | 143,26 | 0,48% | 810.874,00 |
| 20.01.2026 | 141,32 | 143,73 | 141,32 | 142,57 | -0,17% | 814.304,00 |
| 16.01.2026 | 143,71 | 144,19 | 142,53 | 142,81 | -0,57% | 722.007,00 |
| 15.01.2026 | 142,64 | 144,63 | 141,99 | 143,63 | 1,26% | 721.391,00 |
| 14.01.2026 | 144,27 | 145,89 | 141,52 | 141,84 | -1,69% | 1.296.057,00 |
| 13.01.2026 | 143,86 | 145,60 | 143,66 | 144,28 | 0,36% | 1.111.298,00 |
| 12.01.2026 | 143,42 | 144,09 | 142,27 | 143,76 | -0,37% | 1.058.684,00 |
| 09.01.2026 | 147,99 | 148,59 | 144,21 | 144,30 | -1,94% | 1.232.750,00 |
| 08.01.2026 | 146,64 | 147,41 | 144,16 | 147,15 | 0,40% | 1.060.524,00 |
| 07.01.2026 | 147,50 | 148,91 | 145,83 | 146,57 | -0,56% | 1.035.979,00 |
| 06.01.2026 | 148,50 | 148,99 | 146,94 | 147,40 | -0,47% | 1.198.747,00 |
| 05.01.2026 | 145,25 | 149,24 | 144,70 | 148,09 | 2,39% | 1.178.927,00 |
| 02.01.2026 | 145,30 | 145,30 | 142,39 | 144,63 | 0,61% | 710.950,00 |
| 31.12.2025 | 144,10 | 144,71 | 143,30 | 143,76 | -0,26% | 449.335,00 |
| 30.12.2025 | 144,00 | 144,45 | 143,23 | 144,14 | 0,13% | 496.836,00 |
| 29.12.2025 | 144,45 | 145,38 | 143,37 | 143,95 | -0,57% | 536.789,00 |
| 26.12.2025 | 145,15 | 145,51 | 144,00 | 144,78 | -0,32% | 375.686,00 |
| 24.12.2025 | 145,26 | 145,26 | 144,23 | 145,24 | 0,01% | 194.586,00 |
| 23.12.2025 | 145,54 | 146,67 | 144,78 | 145,22 | -0,32% | 867.430,00 |
| 22.12.2025 | 145,32 | 145,68 | 144,29 | 145,68 | 0,62% | 928.238,00 |
| 19.12.2025 | 143,50 | 145,49 | 143,29 | 144,78 | 1,03% | 1.750.540,00 |
| 18.12.2025 | 141,53 | 143,76 | 141,27 | 143,30 | 1,67% | 1.693.881,00 |
| 17.12.2025 | 141,76 | 142,57 | 140,35 | 140,95 | -0,54% | 1.815.040,00 |
| 16.12.2025 | 141,57 | 142,97 | 140,80 | 141,71 | -0,06% | 1.645.457,00 |
| 15.12.2025 | 140,10 | 141,87 | 140,00 | 141,79 | 1,61% | 1.005.977,00 |
| 12.12.2025 | 141,80 | 142,25 | 139,34 | 139,54 | -1,15% | 961.570,00 |