85,151$
0,05%
Echtzeit-Aktienkurs Aercap Holdings NV
Bid:
Ask:
Aktienkurse zur Aercap Holdings NV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 84,24 | 85,48 | 83,01 | 85,18 | 0,08% | 1.778.560,00 |
24.04.2024 | 85,95 | 86,62 | 84,77 | 85,11 | -1,18% | 1.120.618,00 |
23.04.2024 | 85,00 | 86,26 | 84,47 | 86,13 | 2,04% | 932.255,00 |
22.04.2024 | 83,57 | 85,01 | 83,28 | 84,41 | 1,44% | 1.085.049,00 |
19.04.2024 | 83,87 | 84,37 | 82,61 | 83,21 | -0,63% | 1.163.161,00 |
18.04.2024 | 84,23 | 85,15 | 83,46 | 83,74 | 0,18% | 1.735.429,00 |
17.04.2024 | 83,59 | 84,39 | 82,82 | 83,59 | 1,27% | 1.757.111,00 |
16.04.2024 | 82,50 | 83,33 | 81,93 | 82,54 | 0,05% | 1.123.474,00 |
15.04.2024 | 84,10 | 84,85 | 82,10 | 82,50 | -0,63% | 968.996,00 |
12.04.2024 | 83,29 | 84,11 | 82,30 | 83,02 | -1,24% | 1.525.117,00 |
11.04.2024 | 85,04 | 85,04 | 83,09 | 84,06 | -1,15% | 1.975.333,00 |
10.04.2024 | 85,01 | 86,54 | 84,81 | 85,04 | -1,15% | 1.345.840,00 |
09.04.2024 | 87,09 | 87,74 | 85,00 | 86,03 | -1,14% | 1.066.160,00 |
08.04.2024 | 87,22 | 88,19 | 86,79 | 87,02 | -0,41% | 816.938,00 |
05.04.2024 | 86,13 | 87,73 | 86,13 | 87,38 | 1,60% | 963.421,00 |
04.04.2024 | 87,76 | 88,44 | 85,84 | 86,00 | -0,98% | 2.073.922,00 |
03.04.2024 | 85,12 | 87,00 | 84,96 | 86,85 | 1,91% | 1.531.000,00 |
02.04.2024 | 85,12 | 85,60 | 84,59 | 85,22 | -0,54% | 1.526.128,00 |
01.04.2024 | 87,39 | 87,39 | 85,38 | 85,68 | -1,42% | 1.373.654,00 |
28.03.2024 | 87,47 | 87,56 | 86,36 | 86,91 | -0,78% | 1.551.918,00 |
27.03.2024 | 87,77 | 87,90 | 86,65 | 87,59 | -0,05% | 995.888,00 |
26.03.2024 | 85,95 | 87,83 | 85,79 | 87,63 | 2,38% | 1.794.863,00 |
25.03.2024 | 86,50 | 86,74 | 85,57 | 85,59 | -1,06% | 1.034.069,00 |
22.03.2024 | 86,51 | 86,83 | 86,05 | 86,51 | 0,35% | 996.008,00 |
21.03.2024 | 85,69 | 87,24 | 85,47 | 86,21 | 0,96% | 1.688.262,00 |
20.03.2024 | 85,52 | 86,31 | 84,79 | 85,39 | -0,30% | 1.799.930,00 |
19.03.2024 | 86,00 | 86,35 | 85,24 | 85,65 | -0,71% | 1.187.342,00 |
18.03.2024 | 85,86 | 86,61 | 85,60 | 86,26 | 0,50% | 1.754.200,00 |
15.03.2024 | 84,03 | 86,12 | 84,00 | 85,83 | 1,66% | 2.551.107,00 |
14.03.2024 | 83,92 | 84,81 | 83,00 | 84,43 | 0,46% | 1.882.095,00 |
13.03.2024 | 82,76 | 85,19 | 82,21 | 84,04 | 1,45% | 3.473.600,00 |
12.03.2024 | 81,75 | 82,95 | 81,69 | 82,84 | 1,71% | 1.631.984,00 |
11.03.2024 | 81,29 | 81,78 | 80,90 | 81,45 | 0,01% | 1.448.631,00 |
08.03.2024 | 82,17 | 83,04 | 81,25 | 81,44 | -0,84% | 1.544.359,00 |
07.03.2024 | 80,46 | 82,27 | 80,46 | 82,13 | 2,89% | 1.950.862,00 |
06.03.2024 | 80,09 | 80,51 | 79,51 | 79,82 | 0,57% | 1.492.251,00 |
05.03.2024 | 77,35 | 80,32 | 77,35 | 79,37 | 2,18% | 2.329.440,00 |
04.03.2024 | 77,00 | 78,00 | 76,85 | 77,68 | 0,43% | 1.173.769,00 |
01.03.2024 | 77,51 | 78,79 | 77,08 | 77,35 | 0,22% | 1.476.807,00 |
29.02.2024 | 76,51 | 77,50 | 76,14 | 77,18 | 1,13% | 2.754.480,00 |
28.02.2024 | 76,55 | 77,50 | 76,15 | 76,32 | -1,28% | 1.404.726,00 |
27.02.2024 | 76,00 | 77,68 | 76,00 | 77,31 | 1,76% | 1.553.523,00 |
26.02.2024 | 77,44 | 78,07 | 75,96 | 75,97 | -2,41% | 2.160.628,00 |
23.02.2024 | 78,50 | 80,61 | 77,08 | 77,85 | -0,92% | 3.011.460,00 |
22.02.2024 | 78,79 | 79,53 | 78,47 | 78,57 | 0,63% | 2.312.519,00 |
21.02.2024 | 77,38 | 78,33 | 76,09 | 78,08 | 0,18% | 1.808.880,00 |
20.02.2024 | 77,13 | 78,60 | 77,13 | 77,94 | 0,39% | 1.939.930,00 |
16.02.2024 | 78,61 | 78,71 | 77,63 | 77,64 | -1,36% | 1.063.647,00 |
15.02.2024 | 77,38 | 79,01 | 77,21 | 78,71 | 2,14% | 1.319.369,00 |
14.02.2024 | 77,38 | 77,57 | 76,49 | 77,06 | 0,43% | 1.060.874,00 |
13.02.2024 | 76,47 | 76,92 | 75,83 | 76,73 | -1,26% | 1.476.499,00 |
12.02.2024 | 77,19 | 77,96 | 77,17 | 77,71 | 0,57% | 603.457,00 |
09.02.2024 | 77,40 | 77,49 | 76,72 | 77,27 | -0,05% | 1.120.613,00 |
08.02.2024 | 77,67 | 78,07 | 76,23 | 77,31 | -0,82% | 1.027.711,00 |
07.02.2024 | 77,98 | 78,52 | 77,61 | 77,95 | 0,97% | 868.644,00 |
06.02.2024 | 78,03 | 78,56 | 77,09 | 77,20 | -1,06% | 1.260.444,00 |
05.02.2024 | 77,80 | 78,35 | 77,05 | 78,03 | -0,23% | 1.053.443,00 |
02.02.2024 | 77,18 | 78,64 | 77,09 | 78,21 | 1,18% | 1.049.777,00 |
01.02.2024 | 77,30 | 77,86 | 76,47 | 77,30 | 0,97% | 1.165.013,00 |
31.01.2024 | 77,88 | 78,19 | 76,50 | 76,56 | -1,66% | 1.686.729,00 |
30.01.2024 | 77,07 | 77,96 | 77,07 | 77,85 | 1,03% | 1.294.601,00 |
29.01.2024 | 77,43 | 77,85 | 76,43 | 77,06 | -0,98% | 1.317.811,00 |
26.01.2024 | 77,70 | 78,79 | 77,12 | 77,82 | 0,26% | 1.247.510,00 |
25.01.2024 | 76,25 | 77,65 | 76,25 | 77,62 | 2,78% | 1.569.417,00 |
24.01.2024 | 76,00 | 76,42 | 75,48 | 75,52 | 0,31% | 1.065.540,00 |
23.01.2024 | 76,27 | 76,50 | 75,25 | 75,29 | -0,49% | 1.246.915,00 |
22.01.2024 | 75,61 | 76,18 | 75,34 | 75,66 | 0,01% | 1.276.715,00 |
19.01.2024 | 74,82 | 75,66 | 74,20 | 75,65 | 1,27% | 1.053.503,00 |
18.01.2024 | 73,78 | 74,77 | 73,78 | 74,70 | 2,15% | 1.770.058,00 |
17.01.2024 | 72,92 | 73,88 | 72,80 | 73,13 | -0,80% | 1.420.515,00 |
16.01.2024 | 73,59 | 74,14 | 73,23 | 73,72 | -0,71% | 1.276.604,00 |
12.01.2024 | 74,45 | 74,96 | 73,93 | 74,25 | 0,04% | 1.509.097,00 |
11.01.2024 | 73,98 | 74,28 | 73,33 | 74,22 | -0,04% | 1.102.545,00 |
10.01.2024 | 74,46 | 74,94 | 74,12 | 74,25 | 1,53% | 1.558.564,00 |
09.01.2024 | 72,56 | 73,72 | 72,56 | 73,13 | -0,23% | 1.239.899,00 |
08.01.2024 | 73,20 | 73,50 | 72,33 | 73,30 | 0,29% | 972.978,00 |
05.01.2024 | 72,10 | 73,75 | 71,95 | 73,09 | 0,87% | 1.939.985,00 |
04.01.2024 | 70,92 | 72,75 | 70,91 | 72,46 | 2,55% | 2.319.109,00 |
03.01.2024 | 70,67 | 71,64 | 70,48 | 70,66 | -2,34% | 2.869.621,00 |
02.01.2024 | 73,82 | 73,95 | 71,82 | 72,35 | -2,65% | 2.011.338,00 |
29.12.2023 | 74,77 | 75,10 | 74,26 | 74,32 | -0,80% | 705.904,00 |
28.12.2023 | 74,33 | 75,15 | 74,22 | 74,92 | 0,58% | 959.288,00 |
27.12.2023 | 74,36 | 74,96 | 74,23 | 74,49 | 0,31% | 815.028,00 |
26.12.2023 | 74,25 | 74,59 | 73,84 | 74,26 | 0,01% | 496.093,00 |
22.12.2023 | 73,74 | 75,18 | 73,74 | 74,25 | 0,54% | 956.117,00 |
21.12.2023 | 72,61 | 73,89 | 72,60 | 73,85 | 2,77% | 1.058.873,00 |
20.12.2023 | 73,32 | 73,94 | 71,74 | 71,86 | -1,83% | 2.312.283,00 |
19.12.2023 | 73,00 | 73,52 | 72,58 | 73,20 | 0,59% | 1.887.336,00 |
18.12.2023 | 73,90 | 74,19 | 72,68 | 72,77 | -1,58% | 1.048.598,00 |
15.12.2023 | 74,50 | 74,50 | 73,22 | 73,94 | -1,33% | 1.983.099,00 |
14.12.2023 | 74,51 | 75,48 | 74,31 | 74,94 | 1,24% | 3.263.100,00 |
13.12.2023 | 72,75 | 74,03 | 72,49 | 74,02 | 1,90% | 2.101.955,00 |
12.12.2023 | 72,95 | 73,50 | 72,27 | 72,64 | -0,53% | 1.540.710,00 |
11.12.2023 | 72,05 | 73,03 | 71,65 | 73,03 | 1,22% | 1.469.224,00 |
08.12.2023 | 71,45 | 72,56 | 70,55 | 72,15 | 1,98% | 2.498.942,00 |
07.12.2023 | 69,39 | 70,75 | 69,15 | 70,75 | 2,70% | 2.300.694,00 |
06.12.2023 | 69,00 | 70,90 | 68,75 | 68,89 | 0,66% | 1.740.835,00 |
05.12.2023 | 68,39 | 68,92 | 68,00 | 68,44 | -0,98% | 1.480.780,00 |
04.12.2023 | 68,80 | 69,58 | 68,50 | 69,12 | -0,53% | 1.305.856,00 |
01.12.2023 | 68,00 | 70,00 | 67,95 | 69,49 | 1,86% | 2.129.959,00 |