AerCap Holdings N.V. Ordinary Sharesのデータ

AerCap Holdings N.V. Ordinary Sharesの基本情報

名前 AerCap Holdings N.V. Ordinary Shares
ティッカー AER
国 Netherlands
上場年 2006.0
セクター Technology

AerCap Holdings N.V. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.27 43.25 43.83 43.5 1219200.0 43.5
2021-02-12 44.1 43.39 43.58 43.62 547700.0 43.62
2021-02-11 44.39 42.96 44.29 43.85 909300.0 43.85
2021-02-10 44.88 43.9 44.68 44.16 694200.0 44.16
2021-02-09 44.55 43.34 43.86 44.25 795500.0 44.25
2021-02-08 45.32 43.93 44.0 44.47 1066900.0 44.47
2021-02-05 43.92 43.01 43.92 43.75 677800.0 43.75
2021-02-04 43.99 42.22 43.0 43.34 1077300.0 43.34
2021-02-03 42.64 40.66 40.66 42.53 1025200.0 42.53
2021-02-02 41.15 40.2 40.72 40.8 1990800.0 40.8
2021-02-01 39.74 37.7 38.9 39.63 1267700.0 39.63
2021-01-29 40.43 37.99 40.41 38.24 1422500.0 38.24
2021-01-28 41.28 39.39 39.56 40.85 1873400.0 40.85
2021-01-27 39.32 37.29 38.55 38.4 1945500.0 38.4
2021-01-26 42.0 39.57 41.87 39.72 1694900.0 39.72
2021-01-25 41.39 38.84 41.2 41.26 1418400.0 41.26
2021-01-22 41.75 40.08 41.5 41.21 1843700.0 41.21
2021-01-21 43.76 41.38 43.38 42.24 1415200.0 42.24
2021-01-20 44.49 43.35 44.38 43.66 569400.0 43.66
2021-01-19 44.83 42.67 43.73 43.8 1323600.0 43.8
2021-01-15 45.95 43.08 45.95 43.22 1403800.0 43.22
2021-01-14 47.25 44.76 45.0 46.48 1246400.0 46.48
2021-01-13 45.66 44.0 45.55 44.74 1586400.0 44.74
2021-01-12 47.23 45.69 46.0 46.35 879900.0 46.35
2021-01-11 45.8 43.32 43.76 45.76 1067000.0 45.76
2021-01-08 45.39 43.19 45.39 44.4 635800.0 44.4
2021-01-07 47.31 45.11 46.98 45.19 1495700.0 45.19
2021-01-06 46.76 44.89 45.74 46.0 1127600.0 46.0
2021-01-05 44.92 43.0 43.03 44.54 900400.0 44.54
2021-01-04 46.31 43.12 46.1 43.45 889800.0 43.45
2020-12-31 46.09 44.82 45.7 45.58 635800.0 45.58
2020-12-30 46.17 44.23 44.84 46.1 997800.0 46.1
2020-12-29 45.39 44.32 44.9 44.66 955100.0 44.66
2020-12-28 44.95 43.4 43.91 44.28 1219300.0 44.28
2020-12-24 43.56 42.03 42.99 43.53 312800.0 43.53
2020-12-23 42.98 41.47 41.53 42.72 1037100.0 42.72
2020-12-22 41.98 40.78 41.83 40.97 786200.0 40.97
2020-12-21 42.32 39.0 40.0 41.78 2370400.0 41.78
2020-12-18 42.45 40.88 42.4 41.09 974100.0 41.09
2020-12-17 42.5 41.65 41.82 42.4 841800.0 42.4
2020-12-16 42.15 41.03 41.4 42.0 1052600.0 42.0
2020-12-15 41.84 40.6 41.74 41.46 1090600.0 41.46
2020-12-14 43.61 41.37 42.98 41.39 1202000.0 41.39
2020-12-11 43.0 41.48 42.82 42.23 1685900.0 42.23
2020-12-10 44.3 41.04 41.23 43.49 2108100.0 43.49
2020-12-09 42.95 40.84 42.36 41.85 1473200.0 41.85
2020-12-08 41.99 41.0 41.19 41.96 1559200.0 41.96
2020-12-07 42.97 41.24 42.69 41.6 1912600.0 41.6
2020-12-04 43.75 40.54 40.75 43.36 3052400.0 43.36
2020-12-03 41.09 38.16 38.25 40.28 2713200.0 40.28
2020-12-02 38.26 36.58 37.28 37.94 2100900.0 37.94
2020-12-01 38.68 36.8 37.74 37.4 2491900.0 37.4
2020-11-30 39.73 36.76 38.44 36.76 21898900.0 36.76
2020-11-27 40.75 38.63 40.14 38.66 2219900.0 38.66
2020-11-25 42.31 40.26 41.64 40.63 2515100.0 40.63
2020-11-24 43.9 41.75 43.77 42.0 3304600.0 42.0
2020-11-23 40.86 38.5 39.03 40.44 1595400.0 40.44
2020-11-20 38.78 37.25 38.68 37.92 1344000.0 37.92
2020-11-19 39.34 37.32 38.23 39.0 1355900.0 39.0
2020-11-18 41.78 38.8 40.57 39.94 2332100.0 39.94
2020-11-17 41.42 37.74 38.06 40.39 3162100.0 40.39
2020-11-16 39.93 37.07 38.75 39.28 2670200.0 39.28
2020-11-13 36.57 34.81 35.25 36.28 2169500.0 36.28
2020-11-12 35.5 33.59 34.55 34.55 2021800.0 34.55
2020-11-11 35.87 33.8 34.91 35.05 2834000.0 35.05
2020-11-10 36.5 32.99 33.21 34.78 4142600.0 34.78
2020-11-09 36.96 33.46 33.46 35.52 5698500.0 35.52
2020-11-06 28.57 26.99 28.33 27.04 1752400.0 27.04
2020-11-05 28.29 26.84 27.11 28.19 1588000.0 28.19
2020-11-04 27.51 25.79 26.72 26.5 1120600.0 26.5
2020-11-03 27.77 26.87 27.06 27.57 1089200.0 27.57
2020-11-02 26.26 24.81 25.09 26.26 1949600.0 26.26
2020-10-30 25.42 24.29 25.18 24.83 1192900.0 24.83
2020-10-29 25.85 24.76 25.4 25.32 1495500.0 25.32
2020-10-28 26.49 25.28 26.41 25.33 1691700.0 25.33
2020-10-27 28.56 27.4 28.56 27.42 1310700.0 27.42
2020-10-26 29.83 28.2 29.57 28.85 1409700.0 28.85
2020-10-23 30.91 29.53 30.28 30.12 1714800.0 30.12
2020-10-22 29.93 28.63 28.67 29.77 1400100.0 29.77
2020-10-21 28.83 28.06 28.67 28.4 1097000.0 28.4
2020-10-20 29.5 28.52 28.95 28.91 1317800.0 28.91
2020-10-19 28.99 27.1 27.1 28.54 1633500.0 28.54
2020-10-16 27.72 26.7 26.85 26.79 1383700.0 26.79
2020-10-15 26.67 25.66 25.87 26.65 1915800.0 26.65
2020-10-14 26.97 26.21 26.66 26.4 1294500.0 26.4
2020-10-13 27.09 26.49 27.0 26.49 1437400.0 26.49
2020-10-12 28.19 27.29 27.76 27.46 1030700.0 27.46
2020-10-09 28.06 27.02 27.8 27.77 1260100.0 27.77
2020-10-08 27.96 27.04 27.4 27.67 1885900.0 27.67
2020-10-07 27.36 26.14 26.14 26.91 1209600.0 26.91
2020-10-06 27.65 25.62 27.54 25.73 1442500.0 25.73
2020-10-05 27.49 26.67 27.11 27.01 1542700.0 27.01
2020-10-02 26.75 24.94 25.28 26.6 2277600.0 26.6
2020-10-01 26.47 25.25 25.36 26.07 2341100.0 26.07
2020-09-30 26.04 24.95 25.05 25.19 1249900.0 25.19
2020-09-29 25.38 24.49 25.38 25.06 1284200.0 25.06
2020-09-28 25.99 23.9 24.02 25.51 1849900.0 25.51
2020-09-25 23.48 22.56 22.71 23.09 1538400.0 23.09
2020-09-24 23.69 21.99 22.77 23.03 1766900.0 23.03
2020-09-23 25.1 22.87 24.25 23.03 2222800.0 23.03
2020-09-22 25.49 23.96 24.79 23.98 1804000.0 23.98
2020-09-21 25.55 23.66 25.55 24.92 2842800.0 24.92
2020-09-18 28.19 26.45 28.19 26.53 3489600.0 26.53
2020-09-17 29.0 27.76 27.94 28.37 887900.0 28.37
2020-09-16 29.03 27.24 27.88 28.69 1494000.0 28.69
2020-09-15 29.55 27.74 29.01 27.78 1165800.0 27.78
2020-09-14 28.92 27.36 28.29 28.84 959400.0 28.84
2020-09-11 28.42 27.46 28.21 28.01 1240300.0 28.01
2020-09-10 29.35 28.01 29.05 28.11 1098200.0 28.11
2020-09-09 29.35 27.98 29.29 28.84 1205900.0 28.84
2020-09-08 29.4 28.34 29.07 28.97 1192800.0 28.97
2020-09-04 30.27 28.63 29.3 29.87 891100.0 29.87
2020-09-03 31.2 28.46 30.0 28.75 1033900.0 28.75
2020-09-02 29.91 28.75 29.61 29.78 819900.0 29.78
2020-09-01 30.12 28.42 29.3 29.61 1030500.0 29.61
2020-08-31 31.48 29.5 31.48 29.57 1252300.0 29.57
2020-08-28 32.04 31.1 31.81 31.43 719800.0 31.43
2020-08-27 31.63 29.46 29.46 31.41 1175100.0 31.41
2020-08-26 30.97 29.33 30.8 29.46 823000.0 29.46
2020-08-25 31.43 30.15 31.0 30.83 1149900.0 30.83
2020-08-24 30.77 29.16 29.41 30.77 1121200.0 30.77
2020-08-21 29.71 28.7 29.64 29.09 1560300.0 29.09
2020-08-20 30.4 29.65 30.17 29.92 747100.0 29.92
2020-08-19 31.13 30.2 30.68 30.58 1041100.0 30.58
2020-08-18 31.46 30.51 31.18 30.57 607900.0 30.57
2020-08-17 32.1 30.52 31.87 31.13 629100.0 31.13
2020-08-14 32.37 30.6 31.37 31.7 845700.0 31.7
2020-08-13 32.99 31.6 32.36 31.7 796600.0 31.7
2020-08-12 33.62 32.12 33.46 32.75 936900.0 32.75
2020-08-11 34.92 32.71 33.88 32.87 977000.0 32.87
2020-08-10 33.39 31.71 31.71 32.56 1126100.0 32.56
2020-08-07 31.66 29.57 30.15 31.57 1233600.0 31.57
2020-08-06 30.98 29.71 30.5 30.1 846100.0 30.1
2020-08-05 30.79 29.19 29.88 30.55 1617500.0 30.55
2020-08-04 29.48 28.03 28.14 29.34 1326200.0 29.34
2020-08-03 28.34 26.69 26.86 28.26 1145100.0 28.26
2020-07-31 27.23 25.81 27.1 26.93 1570100.0 26.93
2020-07-30 27.79 26.32 27.7 27.21 2038900.0 27.21
2020-07-29 28.53 26.52 27.71 28.43 1907500.0 28.43
2020-07-28 27.4 26.3 27.27 26.36 2287900.0 26.36
2020-07-27 28.13 26.71 28.13 27.29 1547700.0 27.29
2020-07-24 29.3 28.15 29.3 28.23 1055300.0 28.23
2020-07-23 30.19 28.3 29.18 29.53 809400.0 29.53
2020-07-22 29.65 28.86 29.25 29.36 1190900.0 29.36
2020-07-21 31.16 29.39 30.61 29.49 769200.0 29.49
2020-07-20 31.92 29.91 31.4 30.35 1067900.0 30.35
2020-07-17 31.97 31.11 31.62 31.64 806400.0 31.64
2020-07-16 32.52 31.45 32.33 31.7 935600.0 31.7
2020-07-15 33.23 31.46 31.46 32.79 1659300.0 32.79
2020-07-14 30.95 29.45 29.73 30.31 1448300.0 30.31
2020-07-13 30.99 28.33 29.39 29.84 1288500.0 29.84
2020-07-10 28.89 27.4 27.59 28.71 1054700.0 28.71
2020-07-09 29.5 27.35 29.47 27.67 1122200.0 27.67
2020-07-08 29.6 27.12 27.48 29.57 1839600.0 29.57
2020-07-07 29.92 27.53 29.92 27.68 1726700.0 27.68
2020-07-06 30.64 29.1 30.12 30.53 1651200.0 30.53
2020-07-02 30.89 29.07 30.46 29.43 1180800.0 29.43
2020-07-01 32.0 29.56 31.04 29.66 1056500.0 29.66
2020-06-30 31.11 29.42 30.33 30.8 1409000.0 30.8
2020-06-29 30.83 28.04 29.02 30.55 1668200.0 30.55
2020-06-26 30.39 28.79 30.18 28.79 1562100.0 28.79
2020-06-25 31.14 29.62 30.18 30.39 1313800.0 30.39
2020-06-24 31.73 29.45 31.56 30.66 1122300.0 30.66
2020-06-23 32.59 31.93 32.14 32.17 841300.0 32.17
2020-06-22 31.94 30.9 31.67 31.72 695700.0 31.72
2020-06-19 33.54 31.61 33.54 32.11 1278400.0 32.11
2020-06-18 33.87 32.52 33.35 32.93 902700.0 32.93
2020-06-17 35.25 33.19 35.25 33.6 1104000.0 33.6
2020-06-16 37.38 34.99 36.51 35.37 1839300.0 35.37
2020-06-15 34.78 31.85 32.28 34.22 1441900.0 34.22
2020-06-12 34.84 32.6 33.61 34.25 1665300.0 34.25
2020-06-11 33.16 30.81 31.5 31.41 3286800.0 31.41
2020-06-10 37.79 34.95 37.55 35.0 2042100.0 35.0
2020-06-09 38.49 36.93 38.27 37.89 1247200.0 37.89
2020-06-08 40.27 39.07 39.45 40.04 1553700.0 40.04
2020-06-05 43.24 37.56 40.54 37.8 2617200.0 37.8
2020-06-04 37.87 34.49 35.54 37.47 1925300.0 37.47
2020-06-03 35.97 33.49 33.58 35.54 1865200.0 35.54
2020-06-02 33.52 32.74 33.05 32.91 1294100.0 32.91
2020-06-01 33.2 31.42 31.88 32.72 1222900.0 32.72
2020-05-29 32.89 31.4 31.5 32.24 2596600.0 32.24
2020-05-28 33.99 32.29 33.81 32.43 1962700.0 32.43
2020-05-27 33.03 31.24 31.7 33.02 2933500.0 33.02
2020-05-26 31.34 30.09 30.84 30.57 2251500.0 30.57
2020-05-22 29.55 28.36 29.14 28.8 1470800.0 28.8
2020-05-21 29.25 28.65 28.78 28.99 1070400.0 28.99
2020-05-20 29.14 28.17 28.62 28.26 1360300.0 28.26
2020-05-19 29.49 27.58 28.96 27.96 1783200.0 27.96
2020-05-18 29.46 27.06 27.57 29.22 1660000.0 29.22
2020-05-15 25.91 24.89 25.5 25.28 1296100.0 25.28
2020-05-14 25.97 22.66 23.76 25.85 1986900.0 25.85
2020-05-13 27.04 24.39 26.86 24.99 1619300.0 24.99
2020-05-12 28.94 27.1 28.22 27.13 1064300.0 27.13
2020-05-11 29.84 27.95 29.84 28.65 1031600.0 28.65
2020-05-08 30.57 28.65 29.11 30.42 1388100.0 30.42
2020-05-07 28.39 27.5 27.59 28.25 1486100.0 28.25
2020-05-06 29.38 27.07 28.7 27.07 1549600.0 27.07
2020-05-05 32.48 27.68 29.95 27.92 3470700.0 27.92
2020-05-04 27.39 23.9 24.71 27.23 3504200.0 27.23
2020-05-01 27.97 26.36 27.5 26.59 1849300.0 26.59
2020-04-30 28.93 26.89 28.18 28.12 1927800.0 28.12
2020-04-29 29.2 26.14 26.74 28.47 2270400.0 28.47
2020-04-28 25.33 23.89 24.53 24.31 2765700.0 24.31
2020-04-27 23.9 21.67 21.9 23.83 1856600.0 23.83
2020-04-24 22.7 21.61 22.55 22.26 1146800.0 22.26
2020-04-23 23.29 22.25 22.71 22.3 1476800.0 22.3
2020-04-22 23.78 21.97 23.28 22.38 3250600.0 22.38
2020-04-21 22.99 21.87 22.08 22.6 1948400.0 22.6
2020-04-20 23.79 21.93 23.13 22.96 2359500.0 22.96
2020-04-17 25.04 23.69 23.94 24.43 2907800.0 24.43
2020-04-16 24.39 22.52 24.2 22.73 1967500.0 22.73
2020-04-15 24.36 22.62 23.28 24.21 2324700.0 24.21
2020-04-14 26.27 24.0 25.31 24.42 1363900.0 24.42
2020-04-13 26.48 23.72 26.1 24.75 1320800.0 24.75
2020-04-09 26.75 24.83 25.74 25.76 2224100.0 25.76
2020-04-08 25.26 23.61 24.17 24.44 1915600.0 24.44
2020-04-07 26.99 23.18 23.71 23.78 2992200.0 23.78
2020-04-06 23.0 20.2 20.8 21.55 2105900.0 21.55
2020-04-03 20.26 17.79 19.6 18.91 2861800.0 18.91
2020-04-02 21.46 19.1 20.0 19.46 1883200.0 19.46
2020-04-01 21.53 19.5 21.19 20.08 2047800.0 20.08
2020-03-31 24.28 22.35 22.78 22.79 1949100.0 22.79
2020-03-30 23.5 18.97 21.31 22.78 2619300.0 22.78
2020-03-27 24.48 21.0 24.46 21.39 2812400.0 21.39
2020-03-26 29.42 24.42 26.84 24.92 4730000.0 24.92
2020-03-25 27.58 21.91 23.97 25.56 5367300.0 25.56
2020-03-24 21.85 17.91 17.91 21.79 5902700.0 21.79
2020-03-23 18.91 16.0 17.54 16.28 3992200.0 16.28
2020-03-20 22.82 17.0 17.67 18.51 5351700.0 18.51
2020-03-19 17.74 12.22 14.96 17.24 6660100.0 17.24
2020-03-18 16.09 10.42 15.8 15.14 7206500.0 15.14
2020-03-17 21.31 17.43 21.0 17.46 4129000.0 17.46
2020-03-16 22.14 19.11 20.01 20.84 6374200.0 20.84
2020-03-13 30.26 22.21 30.25 24.5 7894700.0 24.5
2020-03-12 36.44 26.79 35.97 26.83 6164300.0 26.83
2020-03-11 43.88 39.83 43.74 40.01 2251400.0 40.01
2020-03-10 45.29 42.27 43.93 45.26 2338800.0 45.26
2020-03-09 45.17 42.16 44.37 42.19 2567400.0 42.19
2020-03-06 47.81 45.32 46.0 47.45 3716200.0 47.45
2020-03-05 50.13 46.39 49.8 47.56 3029900.0 47.56
2020-03-04 52.02 49.6 52.01 51.67 2031800.0 51.67
2020-03-03 53.24 50.88 52.74 51.2 1307200.0 51.2
2020-03-02 52.67 50.7 52.46 52.63 1547200.0 52.63
2020-02-28 53.04 50.5 50.6 52.08 1897000.0 52.08
2020-02-27 53.84 51.46 53.33 52.14 2239600.0 52.14
2020-02-26 55.31 53.83 55.0 54.35 1757200.0 54.35
2020-02-25 58.2 54.52 58.12 54.54 2063700.0 54.54
2020-02-24 59.87 57.23 59.87 57.99 2177100.0 57.99
2020-02-21 62.36 61.01 62.12 61.65 1795200.0 61.65
2020-02-20 62.85 62.07 62.48 62.6 1088200.0 62.6
2020-02-19 62.73 61.74 62.01 62.71 1005400.0 62.71
2020-02-18 62.42 60.87 61.82 62.0 1508600.0 62.0