Aercap Holdings NV Historische Daten - R1D | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

Aercap Holdings NV (R1D)

90,50

-0,94

(-1,03%)

Geschlossen 25 Januar 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-2.34	-2.52046531667	92.84	93.34	90.38	80	92.09716418	DE
4	-1.56	-1.69454703454	92.06	94.52	90.38	97	92.52143727	DE
12	3.92	4.5276045276	86.58	95.78	86.06	218	90.79933266	DE
26	3.28	3.76060536574	87.22	95.78	75.18	173	88.00574562	DE
52	11	13.8364779874	79.5	95.78	75.18	178	86.50729714	DE
156	11	13.8364779874	79.5	95.78	75.18	178	86.50729714	DE
260	11	13.8364779874	79.5	95.78	75.18	178	86.50729714	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1737754020	91.02	-0.78	-0.85	90.38	91.02	90.38	36
1737667620	91.8	0.72	0.79	91.8	91.8	91.8	50
1737581220	91.08	-0.32	-0.35	91.04	91.32	91.04	121
1737494820	91.4	-1.78	-1.91	92.94	92.94	91.4	74
1737408420	93.18	-0.16	-0.17	93.34	93.34	92.44	35
1737149220	93.34	0.36	0.39	92.84	93.34	92.82	122
1737062820	92.98	-0.34	-0.36	93.58	93.58	92.98	250
1736976420	93.32	1.4	1.52	93.52	94.52	93.32	114
1736890020	91.92	-0.36	-0.39	91.92	91.92	91.92	13
1736803620	92.28	-1.46	-1.56	92.2	92.48	92.2	90
1736544420	93.74	0	0.00	93.74	93.74	93.74	0
1736458020	93.74	0.66	0.71	92.82	93.74	92.82	23
1736371620	93.08	1.08	1.17	91.86	93.08	91.86	44
1736285220	92	0.62	0.68	91.84	92	90.98	173
1736198820	91.38	-2.94	-3.12	91.38	91.38	91.38	238
1735939620	94.32	1.36	1.46	94	94.32	94	215
1735853220	92.96	2.24	2.47	92.06	92.96	92.06	21
1735594020	90.72	-0.32	-0.35	91.72	91.72	90.72	15
1735334820	91.04	1.88	2.11	92.06	92.06	91.04	44
1734989220	89.16	0	0.00	89.16	89.16	89.16	0
1734730020	89.16	0.7	0.79	89.14	89.16	89.14	107
1734643620	88.46	0	0.00	88.46	88.46	88.46	0
1734557220	88.46	-2.28	-2.51	90.72	90.72	88.46	80
1734470820	90.74	-1.9	-2.05	92.8	92.98	90.74	49
1734384420	92.64	1.84	2.03	91.24	92.64	91.24	89
1734125220	90.8	-0.1	-0.11	91.24	91.24	90.8	28
1734038820	90.9	-1	-1.09	91.8	91.8	90.9	86
1733952420	91.9	2.02	2.25	91.2	91.9	91.2	80
1733866020	89.88	-0.98	-1.08	89.88	89.88	89.88	6
1733779620	90.86	0.22	0.24	91.22	91.22	90.28	200
1733520420	90.64	-0.52	-0.57	91.04	91.04	90.26	93
1733434020	91.16	-1.24	-1.34	91.16	91.16	91.16	62
1733347620	92.4	-0.3	-0.32	92.4	92.4	92.4	22
1733261220	92.7	-0.94	-1.00	93.18	93.94	92.3	133
1733174820	93.64	-0.34	-0.36	94.82	95.18	93.64	179
1732915620	93.98	0	0.00	93.98	93.98	93.98	0
1732829220	93.98	1.16	1.25	93.64	93.98	93.24	203
1732742820	92.82	-1.4	-1.49	95.78	95.78	92.82	260
1732656420	94.22	0.46	0.49	94.64	94.64	94.22	40
1732570020	93.76	-1.06	-1.12	93.6	94.58	93.48	166
1732310820	94.82	2.32	2.51	93.28	94.82	93.28	19
1732224420	92.5	2.06	2.28	89.98	92.5	89.98	180
1732138020	90.44	0.62	0.69	91.08	91.08	90.44	115
1732051620	89.82	-0.08	-0.09	88.9	89.92	88.9	5344
1731965220	89.9	-0.66	-0.73	90.56	91.32	89.9	240
1731705960	90.56	0	0.00	90.56	90.56	90.56	0
1731619560	90.56	0.48	0.53	90.56	90.56	90.56	55
1731533160	90.08	-0.28	-0.31	89.04	90.1	89.04	64
1731446820	90.36	-1.72	-1.87	91.3	91.98	90.36	67
1731360420	92.08	0.84	0.92	90.48	92.08	90.28	468
1731101220	91.24	-0.2	-0.22	91.24	91.24	91.24	4
1731014760	91.44	0.68	0.75	92.62	92.62	91.44	239
1730928360	90.76	3.28	3.75	90	90.94	90	343
1730841960	87.48	1.42	1.65	87.48	87.48	87.48	100
1730755560	86.06	-1.28	-1.47	86.06	86.88	86.06	31
1730496360	87.34	1.06	1.23	86.58	87.34	86.58	115
1730409960	86.28	-0.78	-0.90	86.84	86.84	86.28	96
1730323560	87.06	-1.2	-1.36	87.82	87.82	87.06	45
1730237160	88.26	-1.06	-1.19	89	89	88.24	182
1730150760	89.32	0.88	1.00	88.2	89.32	88.2	190
1729887960	88.44	0	0.00	88.44	88.44	88.44	0

Aercap Holdings NV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen