Börse:
41,208$
-0,05%
Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
40,951$
Ask:
41,465$
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 40,85 | 42,02 | 40,31 | 41,23 | 0,71% | 956.525,00 |
| 30.06.2022 | 39,32 | 41,02 | 38,74 | 40,94 | 1,49% | 1.184.094,00 |
| 29.06.2022 | 40,43 | 40,63 | 39,69 | 40,34 | -0,30% | 661.576,00 |
| 28.06.2022 | 41,79 | 42,38 | 40,39 | 40,46 | -0,74% | 1.028.764,00 |
| 27.06.2022 | 41,15 | 41,30 | 40,19 | 40,76 | -0,56% | 538.779,00 |
| 24.06.2022 | 39,38 | 41,00 | 39,38 | 40,99 | 5,67% | 784.013,00 |
| 23.06.2022 | 39,29 | 39,29 | 37,65 | 38,79 | -1,47% | 1.215.509,00 |
| 22.06.2022 | 39,25 | 40,06 | 39,13 | 39,37 | -2,48% | 613.954,00 |
| 21.06.2022 | 40,75 | 40,92 | 39,71 | 40,37 | 2,00% | 906.651,00 |
| 17.06.2022 | 38,24 | 39,97 | 37,52 | 39,58 | 4,41% | 1.431.048,00 |
| 16.06.2022 | 39,20 | 39,20 | 37,20 | 37,91 | -7,24% | 1.577.454,00 |
| 15.06.2022 | 40,34 | 41,81 | 40,22 | 40,87 | 3,13% | 1.243.486,00 |
| 14.06.2022 | 41,20 | 41,86 | 39,32 | 39,63 | -3,25% | 982.725,00 |
| 13.06.2022 | 42,90 | 42,96 | 40,72 | 40,96 | -8,20% | 1.537.256,00 |
| 10.06.2022 | 45,42 | 45,98 | 44,47 | 44,62 | -4,62% | 607.335,00 |
| 09.06.2022 | 48,63 | 48,63 | 46,74 | 46,78 | -4,32% | 425.701,00 |
| 08.06.2022 | 49,73 | 49,93 | 48,74 | 48,89 | -2,51% | 427.617,00 |
| 07.06.2022 | 48,90 | 50,23 | 48,77 | 50,15 | 1,33% | 472.930,00 |
| 06.06.2022 | 49,81 | 50,07 | 49,02 | 49,49 | 0,57% | 563.360,00 |
| 03.06.2022 | 48,73 | 49,40 | 48,37 | 49,21 | -0,75% | 537.484,00 |
| 02.06.2022 | 48,92 | 49,66 | 48,35 | 49,58 | 2,21% | 499.872,00 |
| 01.06.2022 | 49,27 | 49,71 | 47,19 | 48,51 | -1,88% | 1.111.743,00 |
| 31.05.2022 | 48,50 | 49,99 | 47,79 | 49,44 | 0,90% | 2.921.171,00 |
| 27.05.2022 | 48,08 | 49,37 | 48,08 | 49,00 | 2,60% | 940.456,00 |
| 26.05.2022 | 46,28 | 48,04 | 45,91 | 47,76 | 4,12% | 855.931,00 |
| 25.05.2022 | 45,72 | 46,47 | 45,00 | 45,87 | 0,07% | 825.978,00 |
| 24.05.2022 | 47,07 | 47,33 | 44,68 | 45,84 | -3,88% | 1.017.304,00 |
| 23.05.2022 | 47,53 | 48,54 | 46,95 | 47,69 | 1,90% | 994.646,00 |
| 20.05.2022 | 46,86 | 47,10 | 45,16 | 46,80 | 2,32% | 1.637.752,00 |
| 19.05.2022 | 44,90 | 47,37 | 44,72 | 45,74 | -0,74% | 2.043.216,00 |
| 18.05.2022 | 47,01 | 48,16 | 45,98 | 46,08 | -4,40% | 2.031.670,00 |
| 17.05.2022 | 47,77 | 49,24 | 47,36 | 48,20 | 6,19% | 1.687.105,00 |
| 16.05.2022 | 44,20 | 45,81 | 44,00 | 45,39 | 1,57% | 1.201.807,00 |
| 13.05.2022 | 42,70 | 44,97 | 42,70 | 44,69 | 6,76% | 888.527,00 |
| 12.05.2022 | 42,32 | 42,98 | 40,98 | 41,86 | -2,58% | 1.263.410,00 |
| 11.05.2022 | 43,07 | 45,01 | 42,82 | 42,97 | 0,09% | 1.359.047,00 |
| 10.05.2022 | 42,61 | 43,71 | 41,65 | 42,93 | 2,73% | 1.493.582,00 |
| 09.05.2022 | 45,11 | 45,64 | 41,19 | 41,79 | -9,66% | 1.922.847,00 |
| 06.05.2022 | 46,86 | 47,13 | 45,77 | 46,26 | -2,32% | 1.343.234,00 |
| 05.05.2022 | 47,68 | 48,42 | 46,71 | 47,36 | -2,51% | 1.095.111,00 |
| 04.05.2022 | 47,34 | 48,79 | 46,48 | 48,58 | 2,38% | 621.228,00 |
| 03.05.2022 | 47,08 | 47,86 | 46,62 | 47,45 | 1,65% | 797.772,00 |
| 02.05.2022 | 46,62 | 47,11 | 45,44 | 46,68 | -0,06% | 959.789,00 |
| 29.04.2022 | 47,85 | 48,52 | 46,53 | 46,71 | -3,17% | 1.185.001,00 |
| 28.04.2022 | 47,50 | 48,90 | 46,92 | 48,24 | 2,66% | 1.118.234,00 |
| 27.04.2022 | 47,35 | 47,83 | 46,49 | 46,99 | -1,16% | 1.458.841,00 |
| 26.04.2022 | 49,34 | 49,59 | 47,47 | 47,54 | -5,20% | 881.070,00 |
| 25.04.2022 | 50,19 | 50,56 | 48,70 | 50,15 | -2,26% | 1.288.812,00 |
| 22.04.2022 | 52,32 | 52,91 | 51,16 | 51,31 | -3,21% | 774.640,00 |
| 21.04.2022 | 54,16 | 54,95 | 52,35 | 53,01 | 0,11% | 1.153.082,00 |
| 20.04.2022 | 53,03 | 53,66 | 52,28 | 52,95 | 0,36% | 1.295.311,00 |
| 19.04.2022 | 50,54 | 52,86 | 49,88 | 52,76 | 5,00% | 1.102.382,00 |
| 18.04.2022 | 49,85 | 51,00 | 49,81 | 50,25 | -0,16% | 558.422,00 |
| 14.04.2022 | 50,21 | 51,27 | 50,21 | 50,33 | 0,22% | 778.134,00 |
| 13.04.2022 | 49,24 | 50,30 | 49,11 | 50,22 | 2,99% | 969.444,00 |
| 12.04.2022 | 49,03 | 49,73 | 48,35 | 48,76 | 0,41% | 1.359.341,00 |
| 11.04.2022 | 49,10 | 50,61 | 48,46 | 48,56 | -1,46% | 1.504.233,00 |
| 08.04.2022 | 48,83 | 49,96 | 48,66 | 49,28 | 0,86% | 1.573.946,00 |
| 07.04.2022 | 48,83 | 49,28 | 46,45 | 48,86 | 0,66% | 2.095.570,00 |
| 06.04.2022 | 48,75 | 49,06 | 47,51 | 48,54 | -2,04% | 1.171.918,00 |
| 05.04.2022 | 50,66 | 51,44 | 49,50 | 49,55 | -3,05% | 1.840.894,00 |
| 04.04.2022 | 50,36 | 51,47 | 49,71 | 51,11 | 1,21% | 2.052.096,00 |
| 01.04.2022 | 51,00 | 51,08 | 49,75 | 50,50 | 0,44% | 1.670.317,00 |
| 31.03.2022 | 50,73 | 51,57 | 49,99 | 50,28 | -2,26% | 2.500.963,00 |
| 30.03.2022 | 49,80 | 54,34 | 49,54 | 51,44 | -8,42% | 4.815.309,00 |
| 29.03.2022 | 55,48 | 57,18 | 55,22 | 56,17 | 3,06% | 2.179.936,00 |
| 28.03.2022 | 54,00 | 54,73 | 53,01 | 54,50 | 0,48% | 1.351.291,00 |
| 25.03.2022 | 54,50 | 55,18 | 53,91 | 54,24 | -0,51% | 1.086.965,00 |
| 24.03.2022 | 55,02 | 55,13 | 54,13 | 54,52 | -0,20% | 1.494.622,00 |
| 23.03.2022 | 55,95 | 56,00 | 54,49 | 54,63 | -3,38% | 1.669.026,00 |
| 22.03.2022 | 54,44 | 57,15 | 54,08 | 56,54 | 4,28% | 1.461.266,00 |
| 21.03.2022 | 54,32 | 54,62 | 53,67 | 54,22 | -0,66% | 1.821.963,00 |
| 18.03.2022 | 54,20 | 55,22 | 53,59 | 54,58 | -0,33% | 1.474.663,00 |
| 17.03.2022 | 52,99 | 55,13 | 52,99 | 54,76 | 1,16% | 1.179.681,00 |
| 16.03.2022 | 52,80 | 54,85 | 52,33 | 54,13 | 4,10% | 2.164.664,00 |
| 15.03.2022 | 51,57 | 52,60 | 51,21 | 52,00 | 1,98% | 1.846.765,00 |
| 14.03.2022 | 51,51 | 51,71 | 50,45 | 50,99 | -0,02% | 1.291.816,00 |
| 11.03.2022 | 50,27 | 52,10 | 50,22 | 51,00 | 3,13% | 1.494.112,00 |
| 10.03.2022 | 47,48 | 49,49 | 47,48 | 49,45 | 0,90% | 1.702.532,00 |
| 09.03.2022 | 51,00 | 51,94 | 48,65 | 49,01 | 0,78% | 2.796.059,00 |
| 08.03.2022 | 45,48 | 50,05 | 45,20 | 48,63 | 10,80% | 4.223.173,00 |
| 07.03.2022 | 47,42 | 47,73 | 43,75 | 43,89 | -7,91% | 3.534.217,00 |
| 04.03.2022 | 50,15 | 50,50 | 46,76 | 47,66 | -7,47% | 3.908.570,00 |
| 03.03.2022 | 54,01 | 54,10 | 50,45 | 51,51 | -5,00% | 2.444.730,00 |
| 02.03.2022 | 53,78 | 55,61 | 52,37 | 54,22 | 2,50% | 2.677.162,00 |
| 01.03.2022 | 54,00 | 55,04 | 51,64 | 52,90 | -2,81% | 3.815.173,00 |
| 28.02.2022 | 57,35 | 59,26 | 52,47 | 54,43 | -13,34% | 25.182.146,00 |
| 25.02.2022 | 61,68 | 64,16 | 61,14 | 62,81 | 2,56% | 2.479.851,00 |
| 24.02.2022 | 61,24 | 62,32 | 58,54 | 61,24 | -3,25% | 3.475.845,00 |
| 23.02.2022 | 64,87 | 65,76 | 63,23 | 63,30 | -1,05% | 1.989.374,00 |
| 22.02.2022 | 65,30 | 65,98 | 63,55 | 63,97 | -2,74% | 2.130.369,00 |
| 18.02.2022 | 66,00 | 67,20 | 64,96 | 65,77 | 0,34% | 1.358.867,00 |
| 17.02.2022 | 66,31 | 67,25 | 65,13 | 65,55 | -1,49% | 1.155.180,00 |
| 16.02.2022 | 64,84 | 67,01 | 64,82 | 66,54 | 1,79% | 1.883.454,00 |
| 15.02.2022 | 64,28 | 65,60 | 63,82 | 65,37 | 4,83% | 1.364.070,00 |
| 14.02.2022 | 62,09 | 63,63 | 61,93 | 62,36 | 0,53% | 1.505.157,00 |
| 11.02.2022 | 64,88 | 65,80 | 61,73 | 62,03 | -5,82% | 1.838.115,00 |
| 10.02.2022 | 66,52 | 68,57 | 65,27 | 65,86 | -2,14% | 2.252.297,00 |
| 09.02.2022 | 66,18 | 67,47 | 66,10 | 67,30 | 3,43% | 1.335.291,00 |
| 08.02.2022 | 63,54 | 65,56 | 63,51 | 65,07 | 3,11% | 947.627,00 |