AerCap Holdings NV (AER)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
541.117 |
-1,65%
|
132,72
|
131,62
|
134,41
|
131,82
|
| 28/11/2025 |
212.218 |
0,83%
|
133,06
|
133,05
|
134,29
|
134,00
|
| 26/11/2025 |
468.005 |
0,71%
|
132,12
|
131,91
|
133,945
|
133,06
|
| 25/11/2025 |
544.888 |
0,86%
|
130,99
|
130,21
|
132,80
|
132,12
|
| 24/11/2025 |
733.764 |
-0,52%
|
131,67
|
130,12
|
131,67
|
130,99
|
| 21/11/2025 |
656.990 |
0,11%
|
131,34
|
129,85
|
132,04
|
131,67
|
| 20/11/2025 |
754.645 |
-0,84%
|
132,45
|
130,745
|
133,9799
|
131,34
|
| 19/11/2025 |
1.086.321 |
0,30%
|
132,70
|
131,49
|
133,70
|
132,45
|
| 18/11/2025 |
457.097 |
-0,69%
|
132,97
|
131,41
|
133,56
|
132,04
|
| 17/11/2025 |
505.175 |
-2,82%
|
136,86
|
132,075
|
137,10
|
132,97
|
| 14/11/2025 |
605.137 |
0,25%
|
136,52
|
135,2074
|
137,36
|
136,86
|
| 13/11/2025 |
784.907 |
-0,84%
|
136,2214
|
136,09
|
138,34
|
136,52
|
| 12/11/2025 |
578.276 |
1,36%
|
136,17
|
135,3401
|
138,315
|
137,67
|
| 11/11/2025 |
857.095 |
-0,07%
|
136,27
|
135,90
|
138,27
|
135,90
|
| 10/11/2025 |
543.122 |
2,50%
|
133,524
|
129,51
|
136,395
|
136,27
|
| 07/11/2025 |
430.000 |
0,50%
|
130,54
|
130,54
|
133,1988
|
132,95
|
| 06/11/2025 |
776.587 |
-1,06%
|
135,40
|
130,10
|
135,50
|
132,25
|
| 05/11/2025 |
869.919 |
2,08%
|
130,90
|
130,90
|
134,56
|
133,63
|
| 04/11/2025 |
644.223 |
-0,03%
|
131,00
|
129,88
|
132,43
|
130,90
|
| 03/11/2025 |
1.178.906 |
0,58%
|
130,24
|
129,56
|
131,53
|
131,00
|
| 31/10/2025 |
796.958 |
-0,04%
|
130,38
|
129,42
|
131,30
|
130,24
|
| 30/10/2025 |
1.340.035 |
-0,95%
|
131,80
|
129,4375
|
132,32
|
130,38
|
| 29/10/2025 |
1.841.352 |
8,79%
|
126,8037
|
125,50
|
131,657
|
131,63
|
| 28/10/2025 |
649.373 |
-0,05%
|
121,06
|
119,8601
|
121,88
|
121,00
|
| 27/10/2025 |
379.186 |
-0,69%
|
121,90
|
120,65
|
122,66
|
121,06
|
| 24/10/2025 |
358.689 |
1,04%
|
120,64
|
120,64
|
122,34
|
121,90
|
| 23/10/2025 |
534.644 |
0,68%
|
119,82
|
119,82
|
121,43
|
120,64
|
| 22/10/2025 |
404.827 |
-0,13%
|
119,98
|
118,96
|
120,93
|
119,82
|
| 21/10/2025 |
358.762 |
-0,84%
|
120,99
|
119,95
|
121,255
|
119,98
|
| 20/10/2025 |
331.691 |
0,47%
|
120,43
|
119,34
|
121,26
|
120,99
|
| 17/10/2025 |
384.622 |
0,17%
|
120,42
|
119,975
|
121,06
|
120,43
|
| 16/10/2025 |
472.655 |
-1,40%
|
121,94
|
119,94
|
122,205
|
120,23
|
| 15/10/2025 |
362.066 |
-1,48%
|
124,35
|
121,79
|
124,42
|
121,94
|
| 14/10/2025 |
417.961 |
0,65%
|
122,78
|
122,17
|
124,17
|
123,68
|
| 13/10/2025 |
421.332 |
0,94%
|
120,86
|
120,86
|
123,27
|
122,78
|
| 10/10/2025 |
546.622 |
-0,49%
|
121,49
|
120,68
|
122,88
|
120,86
|
| 09/10/2025 |
460.201 |
-0,29%
|
121,84
|
120,9975
|
122,60
|
121,49
|
| 08/10/2025 |
401.591 |
-1,45%
|
123,63
|
121,79
|
124,42
|
121,84
|
| 07/10/2025 |
614.118 |
-1,22%
|
125,15
|
123,56
|
125,84
|
123,63
|
| 06/10/2025 |
475.839 |
-0,28%
|
126,74
|
124,75
|
126,74
|
125,15
|
| 03/10/2025 |
586.741 |
1,02%
|
124,23
|
124,23
|
125,93
|
125,50
|
| 02/10/2025 |
509.699 |
1,21%
|
122,74
|
122,74
|
124,24
|
124,23
|
| 01/10/2025 |
547.038 |
1,44%
|
121,00
|
121,00
|
123,515
|
122,74
|
| 30/09/2025 |
463.495 |
-0,35%
|
121,47
|
120,865
|
122,82
|
121,00
|
| 29/09/2025 |
383.282 |
-1,40%
|
123,13
|
121,11
|
123,60
|
121,47
|
| 26/09/2025 |
314.089 |
0,66%
|
122,30
|
122,30
|
123,68
|
123,13
|
| 25/09/2025 |
1.498.779 |
1,30%
|
120,71
|
118,93
|
122,59
|
122,30
|
| 24/09/2025 |
418.742 |
-1,29%
|
122,29
|
120,63
|
122,80
|
120,71
|
| 23/09/2025 |
332.885 |
-0,06%
|
122,36
|
121,58
|
123,65
|
122,29
|
| 22/09/2025 |
316.521 |
1,77%
|
120,21
|
120,06
|
122,43
|
122,36
|
| 19/09/2025 |
334.491 |
-0,87%
|
121,24
|
119,69
|
121,39
|
120,21
|
| 18/09/2025 |
440.149 |
0,24%
|
120,88
|
120,12
|
121,66
|
121,24
|
| 17/09/2025 |
333.578 |
0,57%
|
120,17
|
119,93
|
121,61
|
120,88
|
| 16/09/2025 |
536.640 |
0,06%
|
120,12
|
119,24
|
120,39
|
120,17
|
| 15/09/2025 |
482.126 |
-1,79%
|
122,27
|
119,99
|
122,99
|
120,12
|
| 12/09/2025 |
534.718 |
-1,46%
|
124,14
|
122,06
|
124,14
|
122,27
|
| 11/09/2025 |
790.458 |
2,17%
|
122,43
|
121,46
|
124,14
|
124,14
|
| 10/09/2025 |
522.689 |
0,07%
|
122,58
|
120,165
|
122,58
|
121,43
|
| 09/09/2025 |
581.503 |
-1,27%
|
123,00
|
121,28
|
123,00
|
121,39
|
| 08/09/2025 |
945.403 |
-0,43%
|
126,00
|
121,07
|
126,00
|
123,00
|
| 05/09/2025 |
982.294 |
0,76%
|
120,30
|
119,417
|
123,80
|
123,53
|
| 04/09/2025 |
1.898.136 |
-1,35%
|
124,98
|
122,005
|
125,45
|
122,60
|
| 03/09/2025 |
1.080.643 |
-0,11%
|
124,42
|
123,485
|
125,08
|
124,28
|
| 02/09/2025 |
1.450.635 |
0,75%
|
120,20
|
120,20
|
124,72
|
124,42
|
| 29/08/2025 |
705.497 |
-0,24%
|
123,70
|
123,24
|
124,48
|
123,50
|
| 28/08/2025 |
1.101.433 |
0,65%
|
124,99
|
122,625
|
124,99
|
123,80
|
| 27/08/2025 |
1.172.595 |
-0,61%
|
123,70
|
121,50
|
123,77
|
122,93
|
| 26/08/2025 |
1.454.500 |
2,69%
|
120,80
|
119,79
|
123,75
|
123,69
|
| 25/08/2025 |
1.127.472 |
0,87%
|
119,34
|
119,02
|
120,55
|
120,50
|
| 22/08/2025 |
1.439.161 |
1,16%
|
118,16
|
118,16
|
120,48
|
119,44
|
| 21/08/2025 |
1.151.110 |
2,00%
|
115,73
|
114,9701
|
118,17
|
118,04
|
| 20/08/2025 |
695.446 |
0,49%
|
115,19
|
114,31
|
115,88
|
115,73
|
| 19/08/2025 |
692.192 |
0,54%
|
114,53
|
114,22
|
115,365
|
115,19
|
| 18/08/2025 |
720.549 |
1,28%
|
113,0886
|
112,93
|
114,67
|
114,53
|
| 15/08/2025 |
824.292 |
0,30%
|
112,74
|
112,13
|
113,08
|
113,08
|
| 14/08/2025 |
656.718 |
-0,90%
|
113,76
|
108,55
|
113,76
|
112,74
|
| 13/08/2025 |
1.014.362 |
0,23%
|
113,77
|
112,385
|
114,10
|
113,76
|
| 12/08/2025 |
643.198 |
3,08%
|
110,37
|
110,37
|
113,87
|
113,50
|
| 11/08/2025 |
560.671 |
0,12%
|
110,52
|
109,75
|
111,07
|
110,37
|
| 08/08/2025 |
723.549 |
0,99%
|
109,16
|
109,16
|
110,75
|
110,24
|
| 07/08/2025 |
489.099 |
0,32%
|
108,81
|
108,695
|
109,715
|
109,16
|
| 06/08/2025 |
946.269 |
0,66%
|
108,10
|
108,10
|
110,50
|
108,81
|
| 05/08/2025 |
554.825 |
-1,15%
|
110,01
|
106,96
|
110,09
|
108,10
|
| 04/08/2025 |
476.394 |
0,88%
|
108,37
|
108,37
|
109,80
|
109,36
|
| 01/08/2025 |
1.008.159 |
1,04%
|
107,25
|
105,65
|
108,90
|
108,37
|
| 31/07/2025 |
1.477.650 |
-1,63%
|
107,1133
|
107,0625
|
112,32
|
107,25
|
| 30/07/2025 |
1.693.173 |
-3,24%
|
115,01
|
107,285
|
115,80
|
109,05
|
| 29/07/2025 |
839.868 |
0,74%
|
111,89
|
111,125
|
113,775
|
112,68
|
| 28/07/2025 |
345.862 |
-0,29%
|
112,50
|
111,115
|
112,50
|
111,85
|
| 25/07/2025 |
351.553 |
0,15%
|
113,175
|
111,86
|
113,54
|
112,18
|
| 24/07/2025 |
495.638 |
-0,88%
|
112,16
|
111,59
|
113,54
|
112,01
|
| 23/07/2025 |
641.035 |
0,83%
|
111,96
|
110,94
|
113,53
|
113,00
|
| 22/07/2025 |
522.388 |
0,23%
|
112,21
|
110,93
|
112,925
|
112,07
|
| 21/07/2025 |
492.407 |
-0,25%
|
112,59
|
111,61
|
112,925
|
111,81
|
| 18/07/2025 |
557.053 |
-1,50%
|
113,80
|
111,545
|
114,52
|
112,09
|
| 17/07/2025 |
801.454 |
-0,70%
|
114,88
|
112,85
|
115,25
|
113,80
|
| 16/07/2025 |
538.114 |
0,04%
|
115,44
|
113,81
|
116,07
|
114,60
|
| 15/07/2025 |
445.064 |
-0,65%
|
114,50
|
114,07
|
116,07
|
114,55
|
| 14/07/2025 |
855.563 |
0,68%
|
114,52
|
114,07
|
115,65
|
115,30
|
| 11/07/2025 |
494.891 |
-0,20%
|
114,225
|
113,80
|
115,46
|
114,52
|
