AerCap Holdings NV (AER)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
716.514 |
0,77%
|
112,49
|
111,5473
|
114,33
|
113,59
|
| 14/05/2025 |
513.402 |
0,81%
|
111,55
|
110,56
|
113,095
|
112,72
|
| 13/05/2025 |
781.615 |
0,67%
|
111,615
|
110,16
|
113,095
|
111,82
|
| 12/05/2025 |
790.948 |
1,62%
|
112,70
|
110,16
|
112,70
|
111,34
|
| 09/05/2025 |
1.273.493 |
1,04%
|
109,135
|
107,502
|
109,57
|
109,57
|
| 08/05/2025 |
723.204 |
0,46%
|
107,84
|
107,27
|
109,135
|
108,44
|
| 07/05/2025 |
743.359 |
0,20%
|
106,90
|
106,515
|
109,00
|
107,94
|
| 06/05/2025 |
561.554 |
0,08%
|
106,22
|
106,06
|
108,79
|
107,72
|
| 05/05/2025 |
433.623 |
0,82%
|
106,75
|
106,06
|
108,365
|
107,63
|
| 02/05/2025 |
807.937 |
0,81%
|
105,835
|
105,27
|
107,82
|
106,75
|
| 01/05/2025 |
1.073.138 |
-0,10%
|
108,04
|
103,67
|
108,49
|
105,89
|
| 30/04/2025 |
1.133.505 |
0,25%
|
104,25
|
103,67
|
108,49
|
106,00
|
| 29/04/2025 |
640.999 |
1,65%
|
103,615
|
103,08
|
105,80
|
105,74
|
| 28/04/2025 |
1.076.199 |
0,70%
|
103,30
|
103,08
|
104,495
|
104,02
|
| 25/04/2025 |
546.362 |
1,11%
|
99,445
|
99,04
|
103,46
|
103,30
|
| 24/04/2025 |
744.529 |
2,17%
|
99,40
|
98,74
|
102,2299
|
102,17
|
| 23/04/2025 |
1.202.156 |
3,09%
|
95,59
|
95,045
|
101,57
|
100,00
|
| 22/04/2025 |
1.022.050 |
2,65%
|
94,50
|
93,2818
|
97,17
|
97,00
|
| 21/04/2025 |
609.927 |
-2,93%
|
97,35
|
93,2818
|
97,35
|
94,50
|
| 17/04/2025 |
1.493.811 |
1,71%
|
96,29
|
94,25
|
98,86
|
97,35
|
| 16/04/2025 |
1.693.753 |
-1,64%
|
96,39
|
94,25
|
98,03
|
95,13
|
| 15/04/2025 |
557.585 |
1,01%
|
93,545
|
96,28
|
98,03
|
96,72
|
| 14/04/2025 |
1.140.532 |
4,10%
|
93,545
|
93,00
|
96,21
|
95,75
|
| 11/04/2025 |
1.036.628 |
1,78%
|
90,20
|
89,50
|
92,72
|
91,98
|
| 10/04/2025 |
1.758.781 |
-5,19%
|
94,63
|
88,41
|
94,50
|
90,37
|
| 09/04/2025 |
1.914.906 |
6,94%
|
92,00
|
87,40
|
96,60
|
95,32
|
| 08/04/2025 |
1.216.744 |
-0,62%
|
92,00
|
87,94
|
94,62
|
88,97
|
| 07/04/2025 |
1.666.632 |
0,01%
|
86,57
|
85,57
|
92,23
|
89,42
|
| 04/04/2025 |
2.082.161 |
-9,37%
|
100,61
|
89,16
|
96,26
|
89,41
|
| 03/04/2025 |
1.327.592 |
-5,07%
|
100,61
|
98,65
|
101,48
|
98,65
|
| 02/04/2025 |
587.114 |
1,58%
|
101,80
|
101,495
|
104,74
|
103,96
|
| 01/04/2025 |
726.077 |
-1,29%
|
102,455
|
101,00
|
102,83
|
102,34
|
| 31/03/2025 |
731.725 |
0,01%
|
102,22
|
100,05
|
103,09
|
102,17
|
| 28/03/2025 |
927.793 |
-0,58%
|
102,365
|
101,52
|
102,86
|
102,16
|
| 27/03/2025 |
445.994 |
-0,55%
|
102,825
|
101,87
|
103,19
|
102,76
|
| 26/03/2025 |
494.838 |
0,37%
|
103,43
|
102,56
|
104,69
|
103,32
|
| 25/03/2025 |
476.049 |
-0,67%
|
104,00
|
102,16
|
104,09
|
102,94
|
| 24/03/2025 |
821.847 |
1,39%
|
103,00
|
102,45
|
103,63
|
103,63
|
| 21/03/2025 |
697.596 |
-2,29%
|
103,785
|
101,78
|
103,785
|
102,21
|
| 20/03/2025 |
507.567 |
0,24%
|
103,88
|
103,66
|
105,03
|
104,60
|
| 19/03/2025 |
715.456 |
1,27%
|
102,80
|
102,67
|
104,43
|
104,35
|
| 18/03/2025 |
372.062 |
0,37%
|
102,255
|
101,84
|
103,175
|
103,04
|
| 17/03/2025 |
404.634 |
1,25%
|
100,30
|
100,94
|
102,715
|
102,60
|
| 14/03/2025 |
655.461 |
2,28%
|
99,64
|
98,47
|
101,43
|
101,33
|
| 13/03/2025 |
1.172.171 |
2,02%
|
96,825
|
96,11
|
99,07
|
99,07
|
| 11/03/2025 |
1.146.607 |
2,25%
|
94,66
|
93,50
|
98,59
|
97,11
|
| 10/03/2025 |
1.141.619 |
-4,75%
|
97,69
|
94,575
|
98,125
|
95,26
|
| 07/03/2025 |
1.087.990 |
-1,32%
|
101,53
|
97,72
|
101,65
|
99,86
|
| 06/03/2025 |
871.184 |
-0,77%
|
100,83
|
100,55
|
102,07
|
101,20
|
| 05/03/2025 |
876.473 |
3,55%
|
99,01
|
99,35
|
102,55
|
101,98
|
| 04/03/2025 |
1.309.471 |
-2,50%
|
100,00
|
97,03
|
99,98
|
98,48
|
| 03/03/2025 |
899.166 |
-2,04%
|
103,83
|
100,635
|
104,725
|
101,00
|
| 28/02/2025 |
879.147 |
0,55%
|
102,155
|
100,415
|
103,265
|
103,10
|
| 27/02/2025 |
560.718 |
0,20%
|
102,155
|
101,47
|
103,8655
|
102,54
|
| 26/02/2025 |
2.226.655 |
0,83%
|
104,75
|
100,05
|
105,255
|
102,34
|
| 25/02/2025 |
930.735 |
-0,08%
|
100,49
|
100,38
|
103,01
|
101,50
|
| 24/02/2025 |
471.493 |
-0,14%
|
105,70
|
101,33
|
102,69
|
101,58
|
| 21/02/2025 |
1.141.940 |
-3,89%
|
105,75
|
100,25
|
105,90
|
101,72
|
| 20/02/2025 |
960.290 |
0,32%
|
105,80
|
104,68
|
107,34
|
105,78
|
| 19/02/2025 |
901.903 |
2,29%
|
101,41
|
102,94
|
105,78
|
105,44
|
| 18/02/2025 |
1.347.276 |
2,36%
|
101,41
|
101,25
|
104,09
|
103,08
|
| 17/02/2025 |
257.264 |
0,00%
|
99,64
|
99,06
|
100,76
|
100,70
|
| 14/02/2025 |
396.664 |
1,70%
|
99,36
|
99,335
|
101,48
|
101,48
|
| 13/02/2025 |
347.059 |
-0,05%
|
98,98
|
98,025
|
100,0889
|
99,02
|
| 12/02/2025 |
582.941 |
1,38%
|
97,50
|
96,335
|
99,52
|
99,07
|
| 11/02/2025 |
442.565 |
0,92%
|
96,63
|
96,335
|
97,85
|
97,72
|
| 10/02/2025 |
271.731 |
-0,94%
|
97,90
|
96,695
|
97,7996
|
96,83
|
| 07/02/2025 |
446.326 |
0,41%
|
97,175
|
96,56
|
98,19
|
97,75
|
| 06/02/2025 |
503.919 |
0,83%
|
97,175
|
96,48
|
97,89
|
97,35
|
| 05/02/2025 |
466.710 |
1,91%
|
95,375
|
94,66
|
96,812
|
96,55
|
| 04/02/2025 |
1.039.502 |
-0,30%
|
93,68
|
94,0425
|
95,675
|
94,74
|
| 03/02/2025 |
464.626 |
-0,61%
|
93,68
|
93,31
|
96,2435
|
95,02
|
| 31/01/2025 |
815.513 |
0,21%
|
96,12
|
94,99
|
96,53
|
95,60
|
| 30/01/2025 |
413.155 |
-0,44%
|
95,27
|
95,0625
|
96,965
|
95,40
|
| 29/01/2025 |
466.894 |
0,57%
|
95,27
|
95,01
|
96,57
|
95,82
|
| 28/01/2025 |
411.310 |
-0,37%
|
94,73
|
95,01
|
96,43
|
95,28
|
| 27/01/2025 |
398.604 |
0,67%
|
94,73
|
94,32
|
95,91
|
95,63
|
| 24/01/2025 |
278.334 |
-0,30%
|
95,46
|
94,96
|
95,84
|
94,99
|
| 23/01/2025 |
775.426 |
0,41%
|
95,395
|
94,905
|
95,88
|
95,28
|
| 22/01/2025 |
599.337 |
-0,67%
|
95,395
|
94,67
|
95,51
|
94,89
|
| 21/01/2025 |
597.887 |
-0,18%
|
96,07
|
94,885
|
96,825
|
95,53
|
| 20/01/2025 |
310.416 |
0,00%
|
95,98
|
95,48
|
96,95
|
95,70
|
| 17/01/2025 |
291.008 |
-0,12%
|
96,96
|
95,50
|
96,97
|
96,45
|
| 16/01/2025 |
297.928 |
-0,97%
|
96,53
|
95,54
|
97,65
|
95,81
|
| 15/01/2025 |
481.823 |
0,98%
|
96,53
|
95,93
|
97,105
|
96,75
|
| 14/01/2025 |
345.245 |
1,17%
|
93,29
|
95,00
|
96,52
|
95,81
|
| 13/01/2025 |
344.695 |
0,63%
|
94,81
|
93,09
|
94,93
|
94,70
|
| 10/01/2025 |
446.433 |
-2,12%
|
94,74
|
93,80
|
95,71
|
94,11
|
| 09/01/2025 |
301.797 |
1,03%
|
94,74
|
94,80
|
96,21
|
96,15
|
| 08/01/2025 |
301.222 |
1,03%
|
95,46
|
94,80
|
96,21
|
96,15
|
| 07/01/2025 |
407.087 |
0,01%
|
95,46
|
94,50
|
95,8299
|
95,17
|
| 06/01/2025 |
361.144 |
-0,80%
|
96,51
|
94,99
|
96,79
|
95,16
|
| 03/01/2025 |
247.882 |
-0,46%
|
96,98
|
95,24
|
97,095
|
95,93
|
| 02/01/2025 |
224.329 |
0,70%
|
95,61
|
95,66
|
96,97
|
96,37
|
| 31/12/2024 |
0 |
0,19%
|
95,61
|
95,61
|
97,01
|
95,70
|
| 30/12/2024 |
187.903 |
0,03%
|
94,57
|
93,96
|
96,06
|
95,71
|
| 27/12/2024 |
179.485 |
0,02%
|
95,39
|
94,90
|
95,54
|
95,49
|
| 26/12/2024 |
115.065 |
-0,21%
|
95,22
|
95,1513
|
95,8077
|
95,47
|
| 24/12/2024 |
0 |
3,10%
|
95,285
|
95,00
|
95,75
|
95,67
|
| 23/12/2024 |
448.943 |
0,55%
|
94,81
|
94,70
|
95,83
|
95,05
|
