Echtzeit-Aktienkurs AerCap Holdings N.V.
Bid:
Ask:
Aktienkurse zur AerCap Holdings N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,03 | 48,16 | 48,03 | 48,12 | 0,39% | - |
| 25.02.2021 | 49,02 | 49,12 | 47,36 | 47,94 | -4,10% | - |
| 24.02.2021 | 49,78 | 51,57 | 49,68 | 49,99 | 4,29% | - |
| 23.02.2021 | 47,40 | 48,18 | 46,14 | 47,93 | 1,99% | - |
| 22.02.2021 | 47,66 | 48,33 | 46,91 | 47,00 | 2,36% | - |
| 19.02.2021 | 45,41 | 46,20 | 45,23 | 45,91 | 4,53% | - |
| 18.02.2021 | 43,35 | 44,18 | 42,98 | 43,92 | -0,92% | - |
| 17.02.2021 | 44,43 | 44,76 | 43,76 | 44,33 | 1,78% | - |
| 16.02.2021 | 43,70 | 43,95 | 43,24 | 43,56 | -0,07% | - |
| 12.02.2021 | 43,56 | 44,12 | 43,39 | 43,59 | -0,62% | - |
| 11.02.2021 | 44,06 | 44,14 | 42,95 | 43,86 | -0,70% | - |
| 10.02.2021 | 44,28 | 44,87 | 43,93 | 44,17 | -0,25% | - |
| 09.02.2021 | 44,00 | 44,56 | 43,79 | 44,28 | -0,29% | - |
| 08.02.2021 | 44,66 | 45,04 | 44,19 | 44,41 | 1,49% | - |
| 05.02.2021 | 43,54 | 43,82 | 43,29 | 43,76 | 0,90% | - |
| 04.02.2021 | 42,78 | 43,47 | 42,19 | 43,37 | 1,96% | - |
| 03.02.2021 | 41,54 | 42,66 | 41,47 | 42,53 | 4,27% | - |
| 02.02.2021 | 40,72 | 41,10 | 40,01 | 40,79 | 2,93% | - |
| 01.02.2021 | 39,62 | 39,63 | 39,61 | 39,63 | 3,58% | - |
| 29.01.2021 | 39,75 | 39,78 | 38,02 | 38,26 | -6,32% | - |
| 28.01.2021 | 41,10 | 41,27 | 40,21 | 40,84 | 6,40% | - |
| 27.01.2021 | 38,96 | 39,21 | 38,20 | 38,39 | -3,45% | - |
| 26.01.2021 | 40,78 | 40,97 | 39,52 | 39,76 | -3,71% | - |
| 25.01.2021 | 40,06 | 41,38 | 38,81 | 41,29 | 0,27% | - |
| 22.01.2021 | 40,84 | 41,36 | 40,18 | 41,18 | -2,54% | - |
| 21.01.2021 | 42,24 | 42,59 | 41,40 | 42,25 | -3,33% | - |
| 20.01.2021 | 44,30 | 44,45 | 43,37 | 43,71 | -0,58% | - |
| 19.01.2021 | 42,91 | 44,09 | 42,87 | 43,96 | 1,45% | - |
| 15.01.2021 | 44,33 | 45,11 | 43,08 | 43,33 | -6,70% | - |
| 14.01.2021 | 46,32 | 47,24 | 45,48 | 46,44 | 3,46% | - |
| 13.01.2021 | 45,26 | 45,44 | 44,04 | 44,89 | -3,22% | - |
| 12.01.2021 | 46,38 | 46,44 | 46,38 | 46,38 | 1,38% | - |
| 11.01.2021 | 44,86 | 45,84 | 44,77 | 45,75 | 3,23% | - |
| 08.01.2021 | 44,22 | 44,67 | 43,25 | 44,32 | -2,24% | - |
| 07.01.2021 | 46,55 | 47,04 | 45,12 | 45,34 | -1,53% | - |
| 06.01.2021 | 46,36 | 46,81 | 45,19 | 46,04 | 3,43% | - |
| 05.01.2021 | 44,38 | 45,02 | 44,01 | 44,52 | 2,45% | - |
| 04.01.2021 | 44,16 | 44,58 | 43,11 | 43,45 | -4,76% | - |
| 31.12.2020 | 45,47 | 46,12 | 45,35 | 45,62 | -0,99% | - |
| 30.12.2020 | 45,31 | 46,21 | 45,29 | 46,08 | 3,19% | - |
| 29.12.2020 | 44,49 | 45,17 | 44,29 | 44,65 | 0,12% | - |
| 28.12.2020 | 44,49 | 44,75 | 43,92 | 44,60 | 3,03% | - |
| 24.12.2020 | 42,75 | 44,14 | 42,44 | 43,29 | 1,18% | - |
| 23.12.2020 | 42,23 | 43,00 | 42,05 | 42,78 | 4,42% | - |
| 22.12.2020 | 41,76 | 41,88 | 40,75 | 40,97 | -1,81% | - |
| 21.12.2020 | 39,56 | 42,30 | 39,50 | 41,73 | 1,47% | - |
| 18.12.2020 | 41,87 | 42,15 | 40,60 | 41,12 | -3,09% | - |
| 17.12.2020 | 42,34 | 42,51 | 41,69 | 42,43 | 0,99% | - |
| 16.12.2020 | 41,24 | 42,15 | 41,15 | 42,02 | 1,38% | - |
| 15.12.2020 | 41,04 | 41,85 | 40,64 | 41,45 | -0,42% | - |
| 14.12.2020 | 42,59 | 42,59 | 41,46 | 41,62 | -1,46% | - |
| 11.12.2020 | 42,24 | 42,24 | 42,24 | 42,24 | -1,38% | - |
| 10.12.2020 | 42,66 | 44,31 | 38,75 | 42,83 | 3,01% | - |
| 09.12.2020 | 42,11 | 42,18 | 40,79 | 41,58 | 0,50% | - |
| 08.12.2020 | 41,35 | 42,60 | 41,08 | 41,37 | -1,66% | - |
| 07.12.2020 | 41,75 | 42,67 | 40,73 | 42,07 | -1,60% | - |
| 04.12.2020 | 43,35 | 43,38 | 42,76 | 42,76 | 5,91% | - |
| 03.12.2020 | 40,38 | 42,00 | 36,92 | 40,37 | 3,57% | - |
| 02.12.2020 | 37,96 | 39,59 | 37,02 | 38,98 | 3,91% | - |
| 01.12.2020 | 38,39 | 38,71 | 37,18 | 37,52 | 2,23% | - |
| 30.11.2020 | 38,25 | 38,86 | 35,91 | 36,70 | -6,31% | - |
| 27.11.2020 | 39,57 | 39,75 | 38,04 | 39,17 | -1,94% | - |
| 25.11.2020 | 41,41 | 42,35 | 39,94 | 39,94 | -4,81% | - |
| 24.11.2020 | 43,17 | 43,53 | 41,75 | 41,96 | 3,90% | - |
| 23.11.2020 | 39,02 | 40,86 | 39,00 | 40,39 | 6,74% | - |
| 20.11.2020 | 37,91 | 38,31 | 37,24 | 37,84 | -4,73% | - |
| 19.11.2020 | 38,76 | 39,72 | 38,65 | 39,72 | -0,44% | - |
| 18.11.2020 | 41,08 | 41,80 | 39,79 | 39,89 | -1,31% | - |
| 17.11.2020 | 39,60 | 41,41 | 39,50 | 40,42 | 2,93% | - |
| 16.11.2020 | 39,02 | 39,90 | 38,51 | 39,27 | 8,47% | - |
| 13.11.2020 | 35,42 | 36,58 | 34,79 | 36,21 | 4,85% | - |
| 12.11.2020 | 34,00 | 35,51 | 33,94 | 34,53 | 1,01% | - |
| 11.11.2020 | 34,78 | 35,20 | 0,00 | 34,19 | -1,68% | - |
| 10.11.2020 | 34,45 | 35,28 | 0,00 | 34,77 | -1,77% | - |
| 09.11.2020 | 35,69 | 36,96 | 34,71 | 35,40 | 30,49% | - |
| 06.11.2020 | 28,07 | 31,45 | 26,99 | 27,13 | -3,47% | - |
| 05.11.2020 | 28,10 | 28,10 | 28,10 | 28,10 | 5,68% | - |
| 04.11.2020 | 26,62 | 27,51 | 26,45 | 26,59 | -3,55% | - |
| 03.11.2020 | 27,28 | 27,80 | 26,93 | 27,57 | 6,43% | - |
| 02.11.2020 | 25,01 | 25,94 | 25,01 | 25,91 | 4,62% | - |
| 30.10.2020 | 24,97 | 25,15 | 24,34 | 24,76 | -2,48% | - |
| 29.10.2020 | 25,21 | 25,86 | 24,78 | 25,39 | 0,24% | - |
| 28.10.2020 | 25,86 | 26,03 | 25,28 | 25,33 | -9,84% | - |
| 27.10.2020 | 28,10 | 28,10 | 28,08 | 28,10 | -2,46% | - |
| 26.10.2020 | 28,91 | 28,93 | 28,18 | 28,81 | -2,19% | - |
| 23.10.2020 | 30,49 | 30,64 | 29,45 | 29,45 | -1,06% | - |
| 22.10.2020 | 29,45 | 30,13 | 29,05 | 29,77 | 5,25% | - |
| 21.10.2020 | 28,49 | 28,84 | 28,04 | 28,28 | -0,33% | - |
| 20.10.2020 | 29,26 | 29,32 | 28,37 | 28,38 | -0,73% | - |
| 19.10.2020 | 27,73 | 29,01 | 27,60 | 28,59 | 4,44% | - |
| 16.10.2020 | 26,80 | 27,72 | 26,75 | 27,37 | 2,49% | - |
| 15.10.2020 | 26,18 | 26,71 | 0,00 | 26,71 | 1,17% | - |
| 14.10.2020 | 26,91 | 27,00 | 26,21 | 26,40 | -0,64% | - |
| 13.10.2020 | 26,72 | 27,11 | 26,45 | 26,57 | -3,24% | - |
| 12.10.2020 | 28,06 | 28,16 | 27,27 | 27,46 | -1,05% | - |
| 09.10.2020 | 27,57 | 28,07 | 27,03 | 27,75 | 0,40% | - |
| 08.10.2020 | 27,55 | 27,94 | 27,03 | 27,64 | 2,47% | - |
| 07.10.2020 | 26,47 | 27,34 | 26,34 | 26,97 | 4,70% | - |
| 06.10.2020 | 26,70 | 26,93 | 25,62 | 25,76 | -4,68% | - |
| 05.10.2020 | 27,23 | 27,40 | 26,66 | 27,03 | 1,81% | - |