Deutsche Märkte schließen in 38 Minuten

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,14+8,34 (+16,42%)
Ab 10:52AM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 202157,6859,4755,0559,1459,143.083.653
05. März 202151,0651,3947,9350,8050,801.454.400
04. März 202148,9851,1648,5949,9949,992.308.200
03. März 202146,8049,5646,8048,7748,771.432.700
02. März 202147,7248,0046,1146,7146,711.874.400
01. März 202150,0650,2747,3847,3847,381.528.300
26. Feb. 202148,0948,8447,2148,1848,18747.300
25. Feb. 202150,0050,5347,4048,0048,001.257.500
24. Feb. 202148,5051,5448,1949,9449,942.464.800
23. Feb. 202146,8148,1345,9748,0148,011.893.600
22. Feb. 202145,7648,2945,7646,9646,961.369.600
19. Feb. 202144,2446,1844,1345,8945,891.154.000
18. Feb. 202143,8744,1542,9243,8943,89963.200
17. Feb. 202143,2244,8043,0044,2744,27790.900
16. Feb. 202143,8344,2743,2543,5043,501.219.200
12. Feb. 202143,5844,1043,3943,6243,62547.700
11. Feb. 202144,2944,3942,9643,8543,85909.300
10. Feb. 202144,6844,8843,9044,1644,16694.200
09. Feb. 202143,8644,5543,3444,2544,25795.500
08. Feb. 202144,0045,3243,9344,4744,471.066.900
05. Feb. 202143,9243,9243,0143,7543,75677.800
04. Feb. 202143,0043,9942,2243,3443,341.077.300
03. Feb. 202140,6642,6440,6642,5342,531.025.200
02. Feb. 202140,7241,1540,2040,8040,801.990.800
01. Feb. 202138,9039,7437,7039,6339,631.267.700
29. Jan. 202140,4140,4337,9938,2438,241.422.500
28. Jan. 202139,5641,2839,3940,8540,851.873.400
27. Jan. 202138,5539,3237,2938,4038,401.945.500
26. Jan. 202141,8742,0039,5739,7239,721.694.900
25. Jan. 202141,2041,3938,8441,2641,261.418.400
22. Jan. 202141,5041,7540,0841,2141,211.843.700
21. Jan. 202143,3843,7641,3842,2442,241.415.200
20. Jan. 202144,3844,4943,3543,6643,66569.400
19. Jan. 202143,7344,8342,6743,8043,801.323.600
15. Jan. 202145,9545,9543,0843,2243,221.403.800
14. Jan. 202145,0047,2544,7646,4846,481.246.400
13. Jan. 202145,5545,6644,0044,7444,741.586.400
12. Jan. 202146,0047,2345,6946,3546,35879.900
11. Jan. 202143,7645,8043,3245,7645,761.067.000
08. Jan. 202145,3945,3943,1944,4044,40635.800
07. Jan. 202146,9847,3145,1145,1945,191.495.700
06. Jan. 202145,7446,7644,8946,0046,001.127.600
05. Jan. 202143,0344,9243,0044,5444,54900.400
04. Jan. 202146,1046,3143,1243,4543,45889.800
31. Dez. 202045,7046,0944,8245,5845,58635.800
30. Dez. 202044,8446,1744,2346,1046,10997.800
29. Dez. 202044,9045,3944,3244,6644,66955.100
28. Dez. 202043,9144,9543,4044,2844,281.219.300
24. Dez. 202042,9943,5642,0343,5343,53312.800
23. Dez. 202041,5342,9841,4742,7242,721.037.100
22. Dez. 202041,8341,9840,7840,9740,97786.200
21. Dez. 202040,0042,3239,0041,7841,782.370.400
18. Dez. 202042,4042,4540,8841,0941,09974.100
17. Dez. 202041,8242,5041,6542,4042,40841.800
16. Dez. 202041,4042,1541,0342,0042,001.052.600
15. Dez. 202041,7441,8440,6041,4641,461.090.600
14. Dez. 202042,9843,6141,3741,3941,391.202.000
11. Dez. 202042,8243,0041,4842,2342,231.685.900
10. Dez. 202041,2344,3041,0443,4943,492.108.100
09. Dez. 202042,3642,9540,8441,8541,851.473.200
08. Dez. 202041,1941,9941,0041,9641,961.559.200
07. Dez. 202042,6942,9741,2441,6041,601.912.600
04. Dez. 202040,7543,7540,5443,3643,363.052.400
03. Dez. 202038,2541,0938,1640,2840,282.713.200
02. Dez. 202037,2838,2636,5837,9437,942.100.900
01. Dez. 202037,7438,6836,8037,4037,402.491.900
30. Nov. 202038,4439,7336,7636,7636,7621.898.900
27. Nov. 202040,1440,7538,6338,6638,662.219.900
25. Nov. 202041,6442,3140,2640,6340,632.515.100
24. Nov. 202043,7743,9041,7542,0042,003.304.600
23. Nov. 202039,0340,8638,5040,4440,441.595.400
20. Nov. 202038,6838,7837,2537,9237,921.344.000
19. Nov. 202038,2339,3437,3239,0039,001.355.900
18. Nov. 202040,5741,7838,8039,9439,942.332.100
17. Nov. 202038,0641,4237,7440,3940,393.162.100
16. Nov. 202038,7539,9337,0739,2839,282.670.200
13. Nov. 202035,2536,5734,8136,2836,282.169.500
12. Nov. 202034,5535,5033,5934,5534,552.021.800
11. Nov. 202034,9135,8733,8035,0535,052.834.000
10. Nov. 202033,2136,5032,9934,7834,784.142.600
09. Nov. 202033,4636,9633,4635,5235,525.698.500
06. Nov. 202028,3328,5726,9927,0427,041.752.400
05. Nov. 202027,1128,2926,8428,1928,191.588.000
04. Nov. 202026,7227,5125,7926,5026,501.120.600
03. Nov. 202027,0627,7726,8727,5727,571.089.200
02. Nov. 202025,0926,2624,8126,2626,261.949.600
30. Okt. 202025,1825,4224,2924,8324,831.192.900
29. Okt. 202025,4025,8524,7625,3225,321.495.500
28. Okt. 202026,4126,4925,2825,3325,331.691.700
27. Okt. 202028,5628,5627,4027,4227,421.310.700
26. Okt. 202029,5729,8328,2028,8528,851.409.700
23. Okt. 202030,2830,9129,5330,1230,121.714.800
22. Okt. 202028,6729,9328,6329,7729,771.400.100
21. Okt. 202028,6728,8328,0628,4028,401.097.000
20. Okt. 202028,9529,5028,5228,9128,911.317.800
19. Okt. 202027,1028,9927,1028,5428,541.633.500
16. Okt. 202026,8527,7226,7026,7926,791.383.700
15. Okt. 202025,8726,6725,6626,6526,651.915.800
14. Okt. 202026,6626,9726,2126,4026,401.294.500
13. Okt. 202027,0027,0926,4926,4926,491.437.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...