90,650€
1,15%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 89,26 | 91,38 | 89,08 | 90,72 | 1,23% | - |
| 19.12.2024 | 88,26 | 90,48 | 88,26 | 89,62 | 0,97% | 100,00 |
| 18.12.2024 | 90,22 | 90,74 | 88,76 | 88,76 | -2,35% | - |
| 17.12.2024 | 91,98 | 91,98 | 90,90 | 90,90 | -1,60% | 27,00 |
| 16.12.2024 | 90,60 | 92,38 | 90,60 | 92,38 | 1,72% | - |
| 13.12.2024 | 90,36 | 91,00 | 90,36 | 90,82 | -0,11% | - |
| 12.12.2024 | 90,92 | 91,80 | 90,56 | 90,92 | -0,63% | - |
| 11.12.2024 | 91,04 | 92,02 | 91,04 | 91,50 | 0,18% | 40,00 |
| 10.12.2024 | 89,78 | 91,76 | 89,76 | 91,34 | 1,15% | 500,00 |
| 09.12.2024 | 90,44 | 90,84 | 89,90 | 90,30 | -0,35% | - |
| 06.12.2024 | 90,54 | 91,16 | 90,22 | 90,62 | -0,24% | - |
| 05.12.2024 | 93,32 | 93,32 | 90,84 | 90,84 | -2,87% | - |
| 04.12.2024 | 92,18 | 93,58 | 92,18 | 93,52 | 1,04% | - |
| 03.12.2024 | 93,24 | 93,52 | 92,30 | 92,56 | -1,22% | - |
| 02.12.2024 | 94,12 | 94,24 | 93,70 | 93,70 | 1,74% | - |
| 29.11.2024 | 92,66 | 94,14 | 92,10 | 92,10 | -1,60% | - |
| 28.11.2024 | 93,38 | 94,34 | 93,30 | 93,60 | 0,15% | 10,00 |
| 27.11.2024 | 95,06 | 95,06 | 92,98 | 93,46 | -1,97% | - |
| 26.11.2024 | 94,50 | 95,82 | 93,94 | 95,34 | 0,87% | - |
| 25.11.2024 | 93,40 | 94,52 | 92,84 | 94,52 | 0,72% | - |
| 22.11.2024 | 92,76 | 94,32 | 92,76 | 93,84 | 1,34% | 35,00 |
| 21.11.2024 | 89,82 | 92,60 | 89,82 | 92,60 | 2,91% | - |
| 20.11.2024 | 89,98 | 89,98 | 89,98 | 89,98 | 0,27% | - |
| 19.11.2024 | 89,16 | 89,74 | 89,16 | 89,74 | 0,04% | 71,00 |
| 18.11.2024 | 91,08 | 91,08 | 89,70 | 89,70 | -0,11% | 225,00 |
| 15.11.2024 | 89,14 | 89,80 | 89,14 | 89,80 | 0,29% | - |
| 14.11.2024 | 88,94 | 90,00 | 88,94 | 89,54 | 0,43% | 200,00 |
| 13.11.2024 | 88,74 | 89,62 | 88,74 | 89,16 | -0,42% | - |
| 12.11.2024 | 91,02 | 91,30 | 89,54 | 89,54 | -0,78% | - |
| 11.11.2024 | 90,24 | 90,24 | 90,24 | 90,24 | 0,38% | - |
| 08.11.2024 | 90,02 | 90,02 | 89,90 | 89,90 | -1,75% | - |
| 07.11.2024 | 91,54 | 92,80 | 91,50 | 91,50 | 0,53% | 10,00 |
| 06.11.2024 | 90,12 | 91,02 | 90,12 | 91,02 | 4,48% | 25,00 |
| 05.11.2024 | 85,80 | 87,12 | 85,80 | 87,12 | 0,41% | - |
| 04.11.2024 | 85,92 | 86,76 | 85,92 | 86,76 | -0,25% | - |
| 01.11.2024 | 85,62 | 86,98 | 85,62 | 86,98 | 0,23% | 10,00 |
| 31.10.2024 | 86,06 | 86,78 | 85,78 | 86,78 | -1,27% | - |
| 30.10.2024 | 88,00 | 88,00 | 85,12 | 87,90 | 0,37% | 10,00 |
| 29.10.2024 | 88,34 | 88,34 | 87,58 | 87,58 | -0,73% | - |
| 28.10.2024 | 88,20 | 88,22 | 88,20 | 88,22 | 0,68% | - |
| 25.10.2024 | 87,62 | 87,62 | 87,62 | 87,62 | -0,11% | - |
| 24.10.2024 | 87,92 | 87,92 | 87,72 | 87,72 | -0,34% | - |
| 23.10.2024 | 88,16 | 88,16 | 88,02 | 88,02 | -0,97% | 40,00 |
| 22.10.2024 | 88,36 | 88,88 | 88,36 | 88,88 | -1,90% | - |
| 21.10.2024 | 89,18 | 90,60 | 89,18 | 90,60 | 1,03% | 40,00 |
| 18.10.2024 | 89,68 | 89,68 | 89,68 | 89,68 | -0,53% | - |
| 17.10.2024 | 90,14 | 91,54 | 90,12 | 90,16 | 0,00% | 35,00 |
| 16.10.2024 | 88,56 | 90,16 | 88,56 | 90,16 | 1,65% | 10,00 |
| 15.10.2024 | 88,92 | 89,30 | 88,70 | 88,70 | 1,09% | - |
| 14.10.2024 | 85,60 | 87,74 | 85,60 | 87,74 | 2,55% | 5,00 |
| 11.10.2024 | 85,56 | 85,56 | 85,56 | 85,56 | -0,86% | - |
| 10.10.2024 | 86,30 | 86,30 | 86,30 | 86,30 | -0,25% | - |
| 09.10.2024 | 85,08 | 86,52 | 85,08 | 86,52 | 1,31% | - |
| 08.10.2024 | 85,38 | 85,40 | 85,38 | 85,40 | 0,42% | - |
| 07.10.2024 | 85,22 | 85,22 | 85,04 | 85,04 | -0,02% | - |
| 04.10.2024 | 83,30 | 85,06 | 83,30 | 85,06 | 1,99% | - |
| 03.10.2024 | 83,64 | 83,64 | 83,40 | 83,40 | -0,41% | - |
| 02.10.2024 | 83,74 | 83,74 | 83,74 | 83,74 | -1,25% | - |
| 01.10.2024 | 84,34 | 84,80 | 84,34 | 84,80 | 1,83% | - |
| 30.09.2024 | 84,38 | 84,38 | 83,28 | 83,28 | -1,47% | 182,00 |
| 27.09.2024 | 84,10 | 84,52 | 84,10 | 84,52 | 0,57% | - |
| 26.09.2024 | 85,20 | 85,20 | 84,04 | 84,04 | -1,32% | - |
| 25.09.2024 | 85,00 | 85,16 | 84,96 | 85,16 | -0,35% | - |
| 24.09.2024 | 86,26 | 86,54 | 85,46 | 85,46 | -2,04% | - |
| 23.09.2024 | 86,38 | 87,24 | 86,38 | 87,24 | 0,16% | - |
| 20.09.2024 | 87,22 | 87,22 | 86,56 | 87,10 | -0,27% | 12,00 |
| 19.09.2024 | 84,42 | 87,34 | 84,42 | 87,34 | 3,46% | - |
| 18.09.2024 | 84,76 | 84,76 | 84,42 | 84,42 | -0,71% | - |
| 17.09.2024 | 83,82 | 85,32 | 83,82 | 85,02 | 1,05% | - |
| 16.09.2024 | 83,86 | 84,14 | 83,86 | 84,14 | 1,28% | - |
| 13.09.2024 | 82,86 | 83,08 | 82,86 | 83,08 | 0,00% | - |
| 12.09.2024 | 83,14 | 83,38 | 83,08 | 83,08 | 2,09% | - |
| 11.09.2024 | 80,72 | 81,38 | 80,72 | 81,38 | 0,12% | 165,00 |
| 10.09.2024 | 81,86 | 81,86 | 81,28 | 81,28 | -2,66% | - |
| 09.09.2024 | 81,44 | 83,50 | 81,44 | 83,50 | 2,68% | - |
| 06.09.2024 | 82,08 | 83,32 | 81,32 | 81,32 | -1,31% | - |
| 05.09.2024 | 83,22 | 83,22 | 82,40 | 82,40 | -1,72% | - |
| 04.09.2024 | 82,70 | 83,84 | 82,70 | 83,84 | 0,72% | 200,00 |
| 03.09.2024 | 87,24 | 87,24 | 83,24 | 83,24 | -5,22% | - |
| 02.09.2024 | 87,82 | 87,82 | 87,82 | 87,82 | 1,57% | - |
| 30.08.2024 | 86,62 | 86,94 | 86,46 | 86,46 | -0,16% | 150,00 |
| 29.08.2024 | 84,16 | 86,60 | 84,16 | 86,60 | 2,87% | - |
| 28.08.2024 | 84,26 | 84,26 | 84,18 | 84,18 | 0,48% | - |
| 27.08.2024 | 84,20 | 84,20 | 83,78 | 83,78 | -1,97% | - |
| 26.08.2024 | 84,78 | 85,46 | 84,78 | 85,46 | 1,21% | 185,00 |
| 23.08.2024 | 83,98 | 84,44 | 83,98 | 84,44 | 0,48% | - |
| 22.08.2024 | 84,24 | 84,24 | 84,04 | 84,04 | -0,28% | 72,00 |
| 21.08.2024 | 83,90 | 84,28 | 83,90 | 84,28 | -0,96% | - |
| 20.08.2024 | 85,10 | 85,10 | 85,10 | 85,10 | 0,14% | - |
| 19.08.2024 | 83,88 | 84,98 | 83,88 | 84,98 | 1,05% | - |
| 16.08.2024 | 85,24 | 85,24 | 84,10 | 84,10 | -1,13% | - |
| 15.08.2024 | 84,10 | 85,24 | 84,10 | 85,06 | 1,07% | - |
| 14.08.2024 | 83,66 | 84,16 | 83,42 | 84,16 | -0,05% | - |
| 13.08.2024 | 83,88 | 84,34 | 83,88 | 84,20 | 0,45% | - |
| 12.08.2024 | 83,38 | 84,36 | 83,20 | 83,82 | 0,65% | 854,00 |
| 09.08.2024 | 83,82 | 83,88 | 82,96 | 83,28 | -0,50% | - |
| 08.08.2024 | 81,20 | 83,94 | 81,20 | 83,70 | 2,55% | 25,00 |
| 07.08.2024 | 81,86 | 83,76 | 81,22 | 81,62 | 0,12% | 10,00 |
| 06.08.2024 | 78,90 | 81,52 | 78,90 | 81,52 | 4,09% | - |
| 05.08.2024 | 76,76 | 79,22 | 76,54 | 78,32 | -3,28% | 1.510,00 |