AerCap Holdings NV

AER
🏛️ Alemania →
107.45
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-07 106.85 107.45 106.85 107.45 0.0M
2025-10-06 107.65 108.20 106.40 106.40 0.0M
2025-10-03 106.70 106.70 105.70 105.90 0.0M
2025-10-02 104.90 105.10 104.90 105.10 0.0M
2025-10-01 102.80 104.75 102.80 104.75 0.0M
2025-09-30 103.65 104.00 103.65 103.70 0.0M
2025-09-29 104.90 105.90 104.50 104.50 0.0M
2025-09-26 105.30 105.90 105.30 105.90 0.0M
2025-09-25 103.55 105.10 103.55 105.10 0.0M
2025-09-23 103.50 103.50 103.50 103.50 0.0M
2025-09-22 101.75 103.65 101.75 103.45 0.0M
2025-09-19 103.60 103.60 103.60 103.60 0.0M
2025-09-18 103.20 103.20 102.80 102.80 0.0M
2025-09-17 102.25 102.25 102.25 102.25 0.0M
2025-09-16 101.35 101.45 101.30 101.30 0.0M
2025-09-15 104.85 104.85 103.25 103.25 0.0M
2025-09-12 104.30 104.30 104.30 104.30 0.0M
2025-09-11 104.40 105.45 104.40 105.45 0.0M
2025-09-10 103.15 104.25 103.15 104.25 0.0M
2025-09-09 103.70 103.70 103.70 103.70 0.0M
2025-09-08 104.85 104.85 104.85 104.85 0.0M
2025-09-05 103.95 104.95 103.95 104.55 0.0M
2025-09-04 107.35 107.35 105.65 106.00 0.0M
2025-09-03 106.25 106.25 106.20 106.25 0.0M
2025-09-02 105.05 106.90 105.05 106.50 0.0M
2025-09-01 105.85 105.85 105.85 105.85 0.0M
2025-08-29 106.40 106.45 106.40 106.45 0.0M
2025-08-28 105.95 105.95 105.95 105.95 0.0M
2025-08-27 106.70 106.70 105.45 105.45 0.0M
2025-08-26 102.95 104.30 102.95 104.30 0.0M
2025-08-25 102.25 103.45 102.25 103.45 0.0M
2025-08-22 102.45 102.45 101.80 102.10 0.0M
2025-08-21 101.30 101.30 101.00 101.25 0.0M
2025-08-20 99.32 99.32 99.32 99.32 0.0M
2025-08-19 97.56 97.56 97.56 97.56 0.0M
2025-08-18 97.24 97.68 96.00 97.68 0.0M
2025-08-15 97.70 97.70 97.70 97.70 0.0M
2025-08-14 96.82 96.82 96.82 96.82 0.0M
2025-08-13 97.54 97.60 96.52 96.52 0.0M
2025-08-12 97.24 97.24 97.24 97.24 0.0M
2025-08-11 95.10 95.10 95.10 95.10 0.0M
2025-08-08 94.70 94.70 94.70 94.70 0.0M
2025-08-07 93.68 93.68 93.68 93.68 0.0M
2025-08-06 93.16 93.16 93.16 93.16 0.0M
2025-08-05 95.34 95.34 93.66 93.66 0.0M
2025-08-04 94.40 94.40 94.26 94.30 0.0M
2025-08-01 94.20 94.30 93.58 94.30 0.0M
2025-07-31 94.00 94.00 94.00 94.00 0.0M
2025-07-30 100.00 100.00 96.00 96.00 0.0M
2025-07-29 96.28 97.26 96.28 97.26 0.0M
2025-07-28 95.56 95.56 95.56 95.56 0.0M
2025-07-25 95.54 95.54 95.54 95.54 0.0M
2025-07-24 96.20 96.36 95.76 95.76 0.0M
2025-07-23 95.92 95.92 95.92 95.92 0.0M
2025-07-22 95.04 96.00 95.04 96.00 0.0M
2025-07-21 96.00 96.00 96.00 96.00 0.0M
2025-07-18 96.54 96.54 96.54 96.54 0.0M
2025-07-17 98.38 98.38 97.56 97.56 0.0M
2025-07-16 97.88 97.88 97.88 97.88 0.0M
2025-07-15 99.20 99.20 99.20 99.20 0.0M
2025-07-14 98.78 98.78 98.78 98.78 0.0M
2025-07-11 98.00 98.00 97.98 97.98 0.0M
2025-07-10 96.56 97.40 96.56 97.40 0.0M
2025-07-09 97.06 97.70 97.06 97.70 0.0M
2025-07-08 98.22 98.22 98.22 98.22 0.0M
2025-07-07 98.58 99.98 98.58 99.98 0.0M
2025-07-04 97.94 97.94 97.94 97.94 0.0M
2025-07-03 97.12 99.14 97.12 99.04 0.0M
2025-07-02 97.90 97.90 97.58 97.58 0.0M
2025-07-01 99.68 99.68 99.68 99.68 0.0M
2025-06-30 100.50 100.50 100.50 100.50 0.0M
2025-06-27 100.50 100.50 100.50 100.50 0.0M
2025-06-26 97.72 98.80 97.72 98.80 0.0M
2025-06-23 100.25 100.25 98.64 98.64 0.0M
2025-06-20 99.12 100.80 99.12 100.05 0.0M
2025-06-18 100.55 100.55 100.55 100.55 0.0M
2025-06-16 101.00 101.00 100.15 100.15 0.0M
2025-06-13 99.02 99.02 99.02 99.02 0.0M
2025-06-12 100.80 100.80 100.80 100.80 0.0M
2025-06-11 102.45 102.45 102.45 102.45 0.0M
2025-06-10 101.00 101.00 101.00 101.00 0.0M
2025-06-09 102.65 102.90 102.65 102.90 0.0M
2025-06-06 102.50 102.50 101.85 101.85 0.0M
2025-06-05 100.10 100.10 100.10 100.10 0.0M
2025-06-03 100.50 101.80 100.40 101.80 0.0M
2025-06-02 101.80 101.80 100.70 100.70 0.0M
2025-05-30 101.95 102.05 101.40 101.40 0.0M
2025-05-28 101.10 101.10 100.80 100.80 0.0M
2025-05-27 101.80 101.80 100.20 100.20 0.0M
2025-05-26 99.26 100.80 99.26 100.80 0.0M
2025-05-23 99.58 99.58 99.58 99.58 0.0M
2025-05-22 99.84 100.05 99.46 99.46 0.0M
2025-05-21 100.00 100.00 98.92 99.50 0.0M
2025-05-20 101.35 101.35 101.35 101.35 0.0M
2025-05-19 99.36 101.40 99.36 101.30 0.0M
2025-05-16 101.80 101.80 101.80 101.80 0.0M
2025-05-15 100.45 101.95 100.45 101.95 0.0M
2025-05-14 99.82 99.82 99.82 99.82 0.0M
2025-05-13 100.60 101.20 100.60 100.95 0.0M
2025-05-12 99.98 100.10 99.98 100.10 0.0M
2025-05-09 96.60 96.60 96.02 96.02 0.0M
2025-05-08 95.78 96.92 95.78 96.92 0.0M
2025-05-07 95.76 95.76 94.84 94.84 0.0M
2025-05-06 95.94 95.94 95.94 95.94 0.0M
2025-05-05 94.16 94.16 94.16 94.16 0.0M
2025-05-02 94.00 94.00 92.44 92.44 0.0M
2025-04-30 93.14 94.68 92.34 94.30 0.0M
2025-04-29 91.86 91.86 91.86 91.86 0.0M
2025-04-28 90.86 90.86 90.84 90.84 0.0M
2025-04-25 90.36 90.36 90.26 90.26 0.0M
2025-04-23 87.86 87.86 87.86 87.86 0.0M
2025-04-22 82.16 82.16 82.16 82.16 0.0M
2025-04-17 84.20 86.66 84.14 86.66 0.0M
2025-04-16 85.40 85.60 84.84 84.84 0.0M
2025-04-15 85.06 85.78 84.78 85.78 0.0M
2025-04-14 82.56 83.62 82.56 83.62 0.0M
2025-04-11 81.10 81.24 79.80 81.24 0.0M
2025-04-10 86.00 86.00 84.48 84.48 0.0M
2025-04-09 79.60 81.50 79.60 81.50 0.0M
2025-04-08 82.70 84.92 82.70 84.92 0.0M
2025-04-07 79.82 79.82 76.00 79.70 0.0M
2025-04-04 88.46 88.46 82.64 83.52 0.0M
2025-04-03 93.04 93.04 90.00 90.10 0.0M
2025-04-02 94.30 95.16 94.30 95.16 0.0M
2025-04-01 94.86 94.90 94.86 94.90 0.0M
2025-03-31 94.72 94.72 93.68 93.70 0.0M
2025-03-27 96.38 96.38 94.84 95.06 0.0M
2025-03-26 95.56 95.56 94.64 94.64 0.0M
2025-03-25 95.26 95.74 95.26 95.74 0.0M
2025-03-24 95.32 95.32 95.16 95.16 0.0M
2025-03-21 95.90 95.90 95.80 95.80 0.0M
2025-03-20 96.18 96.74 96.08 96.74 0.0M
2025-03-19 94.94 95.46 94.84 95.46 0.0M
2025-03-17 92.98 93.60 92.98 93.60 0.0M
2025-03-14 91.88 92.24 91.84 92.24 0.0M
2025-03-13 89.48 91.70 89.48 90.06 0.0M
2025-03-12 89.54 91.40 89.32 89.32 0.0M
2025-03-11 85.14 89.62 85.14 89.62 0.0M
2025-03-10 92.30 92.30 87.98 88.06 0.0M
2025-03-07 93.88 93.88 92.72 92.72 0.0M
2025-03-06 93.56 94.14 93.50 94.14 0.0M
2025-03-05 93.08 94.80 90.96 94.80 0.0M
2025-03-04 95.76 95.76 93.92 93.92 0.0M
2025-03-03 99.58 99.58 99.58 99.58 0.0M
2025-02-27 98.30 99.42 98.30 99.02 0.0M
2025-02-26 98.52 100.95 96.88 96.88 0.0M
2025-02-25 96.64 97.20 96.64 97.20 0.0M
2025-02-24 97.88 97.88 97.88 97.88 0.0M
2025-02-21 100.35 101.05 96.00 96.08 0.0M
2025-02-20 101.30 101.95 99.96 99.96 0.0M
2025-02-19 98.98 101.60 98.60 101.35 0.0M
2025-02-18 95.86 98.52 95.68 98.52 0.0M
2025-02-17 95.60 96.48 95.60 96.48 0.0M
2025-02-14 95.50 95.50 95.50 95.50 0.0M
2025-02-13 94.58 95.50 94.58 95.50 0.0M
2025-02-12 94.72 94.72 94.72 94.72 0.0M
2025-02-10 94.46 94.46 93.96 93.96 0.0M
2025-02-07 94.10 94.80 93.12 94.80 0.0M
2025-02-06 93.10 93.50 93.10 93.50 0.0M
2025-02-04 91.58 91.58 91.40 91.40 0.0M
2025-02-03 92.58 92.58 92.58 92.58 0.0M
2025-01-30 91.66 91.66 91.66 91.66 0.0M
2025-01-28 91.74 91.74 91.74 91.74 0.0M
2025-01-27 90.00 90.12 90.00 90.02 0.0M
2025-01-24 90.38 91.02 90.38 91.02 0.0M
2025-01-23 91.80 91.80 91.80 91.80 0.0M
2025-01-22 91.04 91.32 91.04 91.08 0.0M
2025-01-21 92.94 92.94 91.40 91.40 0.0M
2025-01-20 93.34 93.34 92.44 93.18 0.0M
2025-01-17 92.84 93.34 92.82 93.34 0.0M
2025-01-16 93.58 93.58 92.98 92.98 0.0M
2025-01-15 93.52 94.52 93.32 93.32 0.0M
2025-01-14 91.92 91.92 91.92 91.92 0.0M
2025-01-13 92.20 92.48 92.20 92.28 0.0M
2025-01-09 92.82 93.74 92.82 93.74 0.0M
2025-01-08 91.86 93.08 91.86 93.08 0.0M
2025-01-07 91.84 92.00 90.98 92.00 0.0M
2025-01-06 91.38 91.38 91.38 91.38 0.0M
2025-01-03 94.00 94.32 94.00 94.32 0.0M
2025-01-02 92.06 92.96 92.06 92.96 0.0M