AerCap Holdings NV (AER) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 144.69 | 146.44 | 144.06 | 144.92 | +0.53% | 1,232,247 |
| 2026-09-01 | 146.14 | 146.52 | 142.93 | 144.16 | -1.22% | 1,349,685 |
| 2026-08-31 | 147.00 | 147.24 | 145.31 | 145.94 | -1.05% | 1,645,398 |
| 2026-08-28 | 148.12 | 149.50 | 146.41 | 147.49 | -0.32% | 838,390 |
| 2026-08-27 | 147.83 | 148.91 | 145.80 | 147.97 | -1.24% | 1,013,600 |
| 2026-08-26 | 147.70 | 149.85 | 147.47 | 149.83 | +1.62% | 956,300 |
| 2026-08-25 | 148.00 | 148.66 | 146.72 | 147.44 | -0.08% | 921,400 |
| 2026-08-24 | 146.27 | 148.29 | 146.27 | 147.56 | +0.87% | 776,200 |
| 2026-08-21 | 148.25 | 148.53 | 145.19 | 146.29 | -0.34% | 1,307,700 |
| 2026-08-20 | 147.60 | 149.28 | 146.72 | 146.79 | -0.95% | 1,255,400 |
| 2026-08-19 | 150.59 | 151.64 | 148.00 | 148.20 | -0.95% | 896,800 |
| 2026-08-18 | 150.77 | 151.67 | 149.59 | 149.62 | -0.55% | 612,758 |
| 2026-08-17 | 152.12 | 152.82 | 150.25 | 150.45 | -1.31% | 1,261,594 |
| 2026-08-14 | 149.19 | 152.47 | 147.10 | 152.45 | +2.19% | 689,600 |
| 2026-08-13 | 151.33 | 152.12 | 148.48 | 149.19 | -0.71% | 965,800 |
| 2026-08-12 | 149.43 | 151.16 | 149.31 | 150.25 | +0.63% | 688,600 |
| 2026-08-11 | 150.11 | 152.22 | 149.20 | 149.31 | -0.18% | 686,300 |
| 2026-08-10 | 150.92 | 152.68 | 149.36 | 149.58 | -1.41% | 1,048,200 |
| 2026-08-07 | 155.55 | 156.59 | 151.48 | 151.72 | -2.27% | 905,800 |
| 2026-08-06 | 155.01 | 156.36 | 154.02 | 155.24 | +0.07% | 932,900 |
| 2026-08-05 | 156.63 | 158.81 | 154.77 | 155.13 | +0.03% | 1,031,400 |
| 2026-08-04 | 154.77 | 155.57 | 153.81 | 155.08 | +0.93% | 977,800 |
| 2026-08-03 | 151.87 | 154.50 | 151.87 | 153.65 | +1.82% | 1,739,900 |
| 2026-07-31 | 151.12 | 154.55 | 150.10 | 150.90 | -1.29% | 1,182,700 |
| 2026-07-30 | 153.01 | 154.30 | 149.67 | 152.87 | +2.85% | 1,704,700 |
| 2026-07-29 | 155.00 | 156.33 | 147.68 | 148.63 | -3.54% | 1,752,000 |
| 2026-07-28 | 150.54 | 154.73 | 149.24 | 154.09 | +1.78% | 1,078,900 |
| 2026-07-27 | 152.65 | 153.67 | 150.77 | 151.40 | +0.07% | 1,095,200 |
| 2026-07-24 | 148.84 | 152.51 | 148.20 | 151.30 | +1.84% | 824,000 |
| 2026-07-23 | 148.58 | 149.38 | 147.71 | 148.57 | -1.35% | 1,492,400 |
| 2026-07-22 | 151.20 | 153.22 | 150.33 | 150.61 | -0.77% | 792,400 |
| 2026-07-21 | 149.97 | 151.98 | 147.47 | 151.78 | +2.33% | 790,700 |
| 2026-07-20 | 149.00 | 151.69 | 147.56 | 148.33 | +0.93% | 836,200 |
| 2026-07-17 | 144.95 | 147.28 | 144.07 | 146.97 | -0.13% | 656,200 |
| 2026-07-16 | 147.46 | 148.30 | 145.35 | 147.16 | -0.43% | 767,800 |
| 2026-07-15 | 147.16 | 148.36 | 145.63 | 147.79 | +0.71% | 713,300 |
| 2026-07-14 | 150.70 | 152.22 | 146.71 | 146.75 | -1.60% | 786,500 |
| 2026-07-13 | 148.69 | 150.79 | 148.25 | 149.14 | -0.49% | 708,200 |
| 2026-07-10 | 150.75 | 151.10 | 149.08 | 149.87 | -0.77% | 618,700 |
| 2026-07-09 | 151.08 | 152.72 | 150.37 | 151.03 | +1.41% | 1,013,800 |
| 2026-07-08 | 148.76 | 150.55 | 147.54 | 148.93 | -1.42% | 1,087,400 |
| 2026-07-07 | 155.31 | 155.99 | 149.24 | 151.07 | -1.55% | 1,278,000 |
| 2026-07-06 | 148.17 | 153.96 | 146.90 | 153.45 | +3.79% | 1,189,000 |
| 2026-07-02 | 144.75 | 148.14 | 142.88 | 147.84 | +4.17% | 1,556,900 |
| 2026-07-01 | 144.99 | 145.82 | 141.92 | 141.92 | -2.65% | 1,499,100 |
| 2026-06-30 | 148.96 | 150.55 | 145.39 | 145.78 | -1.19% | 908,100 |
| 2026-06-29 | 147.66 | 148.76 | 145.78 | 147.54 | -0.85% | 1,620,000 |
| 2026-06-26 | 150.11 | 150.70 | 147.80 | 148.81 | -0.87% | 1,280,300 |
| 2026-06-25 | 148.90 | 151.47 | 148.35 | 150.11 | +1.50% | 1,167,800 |
| 2026-06-24 | 146.90 | 149.64 | 144.99 | 147.89 | +1.01% | 1,601,400 |
| 2026-06-23 | 145.38 | 147.41 | 140.18 | 146.41 | -0.30% | 885,400 |
| 2026-06-22 | 144.98 | 147.37 | 143.40 | 146.85 | +1.23% | 1,161,500 |
| 2026-06-18 | 145.72 | 146.84 | 144.56 | 145.06 | +0.65% | 1,193,900 |
| 2026-06-17 | 143.76 | 145.76 | 142.40 | 144.12 | +0.80% | 1,451,300 |
| 2026-06-16 | 143.04 | 143.94 | 142.35 | 142.98 | +1.05% | 1,263,900 |
| 2026-06-15 | 142.77 | 145.32 | 141.38 | 141.49 | +1.06% | 1,478,500 |
| 2026-06-12 | 139.37 | 141.19 | 138.05 | 140.00 | +1.52% | 889,400 |
| 2026-06-11 | 135.67 | 138.50 | 134.58 | 137.90 | +2.10% | 1,239,900 |
| 2026-06-10 | 138.11 | 138.58 | 133.32 | 135.07 | -2.84% | 1,570,600 |
| 2026-06-09 | 137.76 | 139.50 | 135.67 | 139.02 | +2.44% | 1,493,900 |
| 2026-06-08 | 136.39 | 138.00 | 135.49 | 135.71 | -0.90% | 837,500 |
| 2026-06-05 | 135.70 | 137.36 | 135.43 | 136.94 | +0.37% | 820,700 |
| 2026-06-04 | 135.10 | 137.06 | 135.10 | 136.44 | +1.44% | 1,418,100 |
| 2026-06-03 | 132.88 | 135.50 | 132.20 | 134.50 | +0.34% | 1,555,200 |
| 2026-06-02 | 135.82 | 137.47 | 133.63 | 134.05 | -1.91% | 1,045,000 |
| 2026-06-01 | 136.77 | 138.13 | 135.49 | 136.66 | -1.96% | 915,300 |
| 2026-05-29 | 139.18 | 140.65 | 138.54 | 139.39 | +0.30% | 2,992,300 |
| 2026-05-28 | 140.36 | 141.42 | 138.68 | 138.98 | -1.99% | 1,520,300 |
| 2026-05-27 | 140.76 | 143.17 | 140.40 | 141.80 | +1.15% | 1,337,400 |
| 2026-05-26 | 140.20 | 141.46 | 139.36 | 140.19 | +1.13% | 1,132,000 |
| 2026-05-22 | 139.84 | 140.55 | 138.39 | 138.62 | -0.68% | 819,200 |
| 2026-05-21 | 138.61 | 140.51 | 137.08 | 139.57 | +0.09% | 1,527,800 |
| 2026-05-20 | 138.03 | 140.85 | 136.71 | 139.45 | +2.51% | 1,196,400 |
| 2026-05-19 | 138.69 | 139.25 | 135.28 | 136.03 | -2.69% | 1,188,500 |
| 2026-05-18 | 141.76 | 142.67 | 139.59 | 139.79 | +0.01% | 1,759,800 |
| 2026-05-15 | 140.96 | 141.15 | 138.39 | 139.77 | -1.62% | 1,482,100 |
| 2026-05-14 | 142.59 | 145.02 | 141.64 | 142.07 | -0.57% | 1,072,800 |
| 2026-05-13 | 144.74 | 145.17 | 142.83 | 142.88 | -1.16% | 871,100 |
| 2026-05-12 | 146.30 | 146.93 | 143.07 | 144.56 | -1.14% | 966,500 |
| 2026-05-11 | 148.41 | 150.32 | 145.73 | 146.22 | -2.52% | 1,313,700 |
| 2026-05-08 | 149.99 | 152.52 | 149.34 | 150.00 | +1.02% | 1,921,600 |
| 2026-05-07 | 149.83 | 151.00 | 148.02 | 148.49 | -1.69% | 1,701,700 |
| 2026-05-06 | 147.26 | 151.56 | 146.61 | 151.05 | +4.45% | 2,119,500 |
| 2026-05-05 | 139.38 | 145.00 | 139.38 | 144.62 | +5.00% | 1,279,600 |
| 2026-05-04 | 140.31 | 141.03 | 136.32 | 137.73 | -2.28% | 1,844,400 |
| 2026-05-01 | 141.91 | 143.66 | 139.34 | 140.94 | -0.89% | 1,219,300 |
| 2026-04-30 | 139.11 | 142.78 | 139.11 | 142.21 | +2.97% | 1,434,300 |
| 2026-04-29 | 138.12 | 139.97 | 134.11 | 138.11 | +0.71% | 1,919,600 |
| 2026-04-28 | 138.58 | 139.67 | 135.66 | 137.13 | -1.10% | 1,358,800 |
| 2026-04-27 | 138.19 | 141.09 | 137.84 | 138.65 | +0.41% | 1,299,000 |
| 2026-04-24 | 138.35 | 140.04 | 137.31 | 138.08 | -0.73% | 1,426,200 |
| 2026-04-23 | 138.59 | 139.67 | 137.45 | 139.10 | +0.60% | 945,700 |
| 2026-04-22 | 142.44 | 142.60 | 137.33 | 138.27 | -1.69% | 1,295,900 |
| 2026-04-21 | 146.11 | 146.46 | 139.41 | 140.64 | -3.97% | 1,251,500 |
| 2026-04-20 | 146.75 | 147.29 | 145.50 | 146.45 | -0.68% | 989,600 |
| 2026-04-17 | 144.60 | 149.67 | 143.99 | 147.45 | +3.50% | 1,710,000 |
| 2026-04-16 | 148.17 | 148.51 | 142.13 | 142.46 | -3.25% | 1,664,800 |
| 2026-04-15 | 148.30 | 149.37 | 147.17 | 147.24 | -1.16% | 1,158,700 |
| 2026-04-14 | 149.14 | 150.68 | 148.66 | 148.97 | +0.25% | 928,700 |
| 2026-04-13 | 143.47 | 148.92 | 140.71 | 148.60 | +2.11% | 1,409,500 |
| 2026-04-10 | 145.24 | 146.11 | 144.36 | 145.53 | +0.18% | 795,200 |
| 2026-04-09 | 140.60 | 146.50 | 140.60 | 145.27 | +0.72% | 1,033,900 |
| 2026-04-08 | 145.93 | 147.88 | 144.23 | 144.23 | +2.41% | 1,658,100 |
| 2026-04-07 | 140.51 | 141.82 | 139.08 | 140.83 | -0.47% | 928,900 |
| 2026-04-06 | 139.94 | 141.60 | 139.83 | 141.50 | +1.67% | 570,600 |
| 2026-04-02 | 137.39 | 139.30 | 135.77 | 139.18 | -0.56% | 1,022,000 |
| 2026-04-01 | 137.78 | 141.05 | 137.78 | 139.96 | +2.03% | 791,800 |
| 2026-03-31 | 133.96 | 137.45 | 132.97 | 137.18 | +3.94% | 1,067,700 |
| 2026-03-30 | 134.08 | 134.43 | 131.51 | 131.98 | -1.05% | 1,074,400 |
| 2026-03-27 | 132.35 | 134.70 | 132.21 | 133.38 | -0.57% | 1,079,300 |
| 2026-03-26 | 136.10 | 136.89 | 133.57 | 134.15 | -2.66% | 1,058,900 |
| 2026-03-25 | 138.26 | 139.99 | 136.70 | 137.82 | +0.97% | 789,300 |
| 2026-03-24 | 133.68 | 137.21 | 133.16 | 136.49 | +0.95% | 1,045,500 |
| 2026-03-23 | 135.24 | 137.02 | 134.57 | 135.21 | +2.74% | 1,019,300 |
| 2026-03-20 | 134.01 | 134.50 | 130.38 | 131.60 | -1.33% | 2,031,100 |
| 2026-03-19 | 133.88 | 134.91 | 132.72 | 133.37 | -1.78% | 1,757,300 |
| 2026-03-18 | 137.00 | 139.39 | 135.70 | 135.79 | -1.19% | 1,100,100 |
| 2026-03-17 | 136.58 | 137.80 | 135.50 | 137.42 | +1.64% | 1,072,300 |
| 2026-03-16 | 134.66 | 135.94 | 134.03 | 135.20 | +1.62% | 1,449,400 |
| 2026-03-13 | 134.05 | 136.20 | 132.70 | 133.04 | -0.06% | 1,761,000 |
| 2026-03-12 | 139.02 | 139.81 | 132.08 | 133.12 | -5.60% | 2,434,400 |
| 2026-03-11 | 140.12 | 142.52 | 139.40 | 141.02 | +0.27% | 1,652,400 |
| 2026-03-10 | 139.08 | 144.85 | 139.08 | 140.64 | +0.93% | 1,865,900 |
| 2026-03-09 | 133.97 | 139.51 | 131.90 | 139.34 | +2.38% | 2,537,600 |
| 2026-03-06 | 137.98 | 139.50 | 136.07 | 136.10 | -3.36% | 1,960,600 |
| 2026-03-05 | 148.91 | 150.26 | 140.43 | 140.83 | -5.98% | 2,767,200 |
| 2026-03-04 | 146.92 | 149.94 | 145.88 | 149.79 | +2.54% | 1,413,300 |
| 2026-03-03 | 148.26 | 148.93 | 143.55 | 146.08 | -2.76% | 2,350,400 |
| 2026-03-02 | 148.12 | 151.36 | 147.60 | 150.23 | +0.53% | 1,387,800 |
| 2026-02-27 | 149.41 | 150.42 | 148.49 | 149.44 | -0.61% | 2,340,300 |
| 2026-02-26 | 150.29 | 151.67 | 149.31 | 150.36 | +0.03% | 1,156,700 |
| 2026-02-25 | 148.03 | 150.60 | 147.57 | 150.31 | +1.25% | 969,600 |
| 2026-02-24 | 147.74 | 149.03 | 147.01 | 148.46 | +0.49% | 690,800 |
| 2026-02-23 | 150.63 | 151.70 | 147.26 | 147.74 | -2.40% | 743,900 |
| 2026-02-20 | 151.31 | 152.48 | 150.34 | 151.37 | +0.03% | 791,400 |
| 2026-02-19 | 153.75 | 154.20 | 150.82 | 151.32 | -2.27% | 926,900 |
| 2026-02-18 | 153.42 | 154.94 | 152.87 | 154.83 | +1.49% | 1,117,700 |
| 2026-02-17 | 150.78 | 153.16 | 150.45 | 152.56 | +1.42% | 2,978,300 |
| 2026-02-13 | 147.42 | 150.93 | 146.23 | 150.43 | +1.81% | 1,276,800 |
| 2026-02-12 | 148.30 | 149.84 | 145.93 | 147.76 | -0.32% | 1,820,800 |
| 2026-02-11 | 146.06 | 148.56 | 145.69 | 148.24 | +2.23% | 1,502,900 |
| 2026-02-10 | 142.70 | 146.08 | 142.47 | 145.00 | +1.75% | 1,676,300 |
| 2026-02-09 | 140.35 | 144.49 | 140.10 | 142.50 | +1.73% | 1,662,200 |
| 2026-02-06 | 144.44 | 145.00 | 137.55 | 140.07 | -2.73% | 2,364,100 |
| 2026-02-05 | 142.31 | 144.98 | 142.31 | 144.00 | +0.58% | 1,901,900 |
| 2026-02-04 | 143.66 | 144.99 | 141.50 | 143.17 | -0.31% | 1,657,600 |
| 2026-02-03 | 145.41 | 145.72 | 142.91 | 143.61 | -1.18% | 1,401,800 |
| 2026-02-02 | 143.11 | 145.70 | 142.84 | 145.32 | +1.16% | 1,214,400 |
| 2026-01-30 | 143.68 | 144.98 | 142.35 | 143.66 | -0.60% | 1,288,900 |
| 2026-01-29 | 143.45 | 145.76 | 143.35 | 144.53 | +1.33% | 850,400 |
| 2026-01-28 | 143.96 | 144.36 | 142.23 | 142.64 | -0.85% | 1,601,200 |
| 2026-01-27 | 144.75 | 144.75 | 143.28 | 143.86 | +0.15% | 732,300 |
| 2026-01-26 | 145.00 | 145.36 | 143.56 | 143.65 | -0.86% | 537,000 |
| 2026-01-23 | 143.73 | 145.78 | 143.61 | 144.90 | +0.65% | 925,900 |
| 2026-01-22 | 143.86 | 144.50 | 142.40 | 143.97 | +0.50% | 1,030,100 |
| 2026-01-21 | 142.50 | 143.74 | 142.09 | 143.26 | +0.48% | 810,900 |
| 2026-01-20 | 141.84 | 143.73 | 141.32 | 142.57 | -0.17% | 814,300 |
| 2026-01-16 | 143.71 | 144.19 | 142.53 | 142.81 | -0.57% | 722,000 |
| 2026-01-15 | 142.64 | 144.63 | 141.99 | 143.63 | +1.26% | 721,400 |
| 2026-01-14 | 144.27 | 145.89 | 141.52 | 141.84 | -1.69% | 1,296,000 |
| 2026-01-13 | 143.86 | 145.60 | 143.66 | 144.28 | +0.36% | 1,111,300 |
| 2026-01-12 | 143.42 | 144.09 | 142.28 | 143.76 | -0.37% | 1,058,700 |
| 2026-01-09 | 147.99 | 148.59 | 144.21 | 144.30 | -1.94% | 1,232,800 |
| 2026-01-08 | 146.64 | 147.41 | 144.16 | 147.15 | +0.40% | 1,060,400 |
| 2026-01-07 | 147.50 | 148.91 | 145.83 | 146.57 | -0.56% | 1,035,900 |
| 2026-01-06 | 148.50 | 148.99 | 146.94 | 147.40 | -0.47% | 1,198,700 |
| 2026-01-05 | 145.25 | 149.24 | 144.70 | 148.09 | +2.39% | 1,178,900 |
| 2026-01-02 | 145.11 | 145.30 | 142.39 | 144.63 | +0.61% | 711,000 |
| 2025-12-31 | 144.10 | 144.71 | 143.30 | 143.76 | -0.26% | 449,300 |
| 2025-12-30 | 144.00 | 144.45 | 143.23 | 144.14 | +0.13% | 496,800 |
| 2025-12-29 | 144.45 | 145.39 | 143.37 | 143.95 | -0.57% | 536,800 |
| 2025-12-26 | 145.25 | 145.51 | 144.00 | 144.78 | -0.32% | 375,400 |
| 2025-12-24 | 145.26 | 145.26 | 144.23 | 145.24 | +0.01% | 194,600 |
| 2025-12-23 | 145.54 | 146.67 | 144.78 | 145.22 | -0.32% | 867,400 |
| 2025-12-22 | 145.32 | 145.68 | 144.29 | 145.68 | +0.62% | 928,200 |
| 2025-12-19 | 143.50 | 145.49 | 143.29 | 144.78 | +1.03% | 1,750,500 |
| 2025-12-18 | 141.53 | 143.76 | 141.27 | 143.30 | +1.67% | 1,693,900 |
| 2025-12-17 | 141.76 | 142.57 | 140.35 | 140.95 | -0.54% | 1,815,000 |
| 2025-12-16 | 141.57 | 142.97 | 140.80 | 141.71 | -0.06% | 1,645,400 |
| 2025-12-15 | 140.10 | 141.87 | 140.00 | 141.79 | +1.61% | 1,006,000 |
| 2025-12-12 | 141.80 | 142.25 | 139.34 | 139.54 | -1.15% | 961,600 |
| 2025-12-11 | 139.07 | 141.91 | 139.07 | 141.16 | +1.00% | 1,252,300 |
| 2025-12-10 | 139.40 | 140.83 | 138.93 | 139.76 | +0.04% | 1,345,200 |
| 2025-12-09 | 138.63 | 140.86 | 138.61 | 139.70 | +0.79% | 1,701,700 |
| 2025-12-08 | 139.35 | 140.30 | 138.50 | 138.61 | -0.99% | 1,942,300 |
| 2025-12-05 | 139.85 | 140.73 | 138.04 | 139.99 | +0.05% | 1,691,500 |
| 2025-12-04 | 137.85 | 140.66 | 137.21 | 139.92 | +1.29% | 1,641,300 |
| 2025-12-03 | 137.70 | 138.63 | 136.42 | 138.14 | +1.81% | 1,991,100 |
| 2025-12-02 | 133.15 | 136.04 | 132.63 | 135.69 | +2.94% | 1,827,400 |
| 2025-12-01 | 134.00 | 134.49 | 131.62 | 131.82 | -1.63% | 2,334,900 |
| 2025-11-28 | 133.36 | 134.29 | 132.89 | 134.00 | +0.71% | 507,100 |
| 2025-11-26 | 131.61 | 133.95 | 131.61 | 133.06 | +0.71% | 1,259,000 |
| 2025-11-25 | 131.68 | 132.80 | 130.16 | 132.12 | +0.86% | 1,385,400 |
| 2025-11-24 | 130.52 | 131.58 | 130.12 | 130.99 | -0.52% | 2,547,300 |
| 2025-11-21 | 130.95 | 132.04 | 129.85 | 131.67 | +0.25% | 1,338,400 |
| 2025-11-20 | 133.42 | 134.04 | 130.75 | 131.34 | -0.84% | 1,260,500 |
| 2025-11-19 | 132.57 | 133.41 | 131.49 | 132.45 | +0.31% | 1,660,400 |
| 2025-11-18 | 132.53 | 133.56 | 131.38 | 132.04 | -0.70% | 906,000 |
| 2025-11-17 | 137.10 | 137.26 | 132.08 | 132.97 | -2.84% | 1,014,300 |
| 2025-11-14 | 136.00 | 137.37 | 135.21 | 136.86 | +0.25% | 929,400 |
| 2025-11-13 | 136.53 | 138.34 | 136.09 | 136.52 | -0.84% | 1,266,200 |
| 2025-11-12 | 136.47 | 138.32 | 135.34 | 137.67 | +1.10% | 1,181,000 |
| 2025-11-11 | 137.43 | 138.27 | 136.06 | 136.17 | -0.07% | 1,491,900 |
| 2025-11-10 | 133.93 | 136.41 | 133.63 | 136.27 | +2.50% | 1,343,500 |
| 2025-11-07 | 132.17 | 133.20 | 131.52 | 132.95 | +0.53% | 989,800 |
| 2025-11-06 | 134.02 | 135.01 | 129.95 | 132.25 | -1.03% | 1,656,400 |
| 2025-11-05 | 131.58 | 134.56 | 131.07 | 133.63 | +2.09% | 1,555,500 |
| 2025-11-04 | 130.68 | 132.43 | 129.69 | 130.90 | -0.08% | 1,418,500 |
| 2025-11-03 | 130.40 | 131.53 | 129.56 | 131.00 | +0.58% | 2,873,600 |
| 2025-10-31 | 130.34 | 131.30 | 129.42 | 130.24 | -0.11% | 1,735,400 |
| 2025-10-30 | 131.17 | 131.87 | 129.44 | 130.38 | -0.95% | 2,179,000 |
| 2025-10-29 | 127.50 | 131.68 | 125.47 | 131.63 | +8.79% | 3,182,400 |
| 2025-10-28 | 120.75 | 121.88 | 119.91 | 121.00 | -0.05% | 1,341,600 |
| 2025-10-27 | 121.74 | 122.66 | 121.00 | 121.06 | -0.69% | 908,100 |
| 2025-10-24 | 121.35 | 122.34 | 121.03 | 121.90 | +1.04% | 790,400 |
| 2025-10-23 | 120.36 | 121.43 | 120.04 | 120.64 | +0.68% | 998,600 |
| 2025-10-22 | 120.00 | 120.91 | 118.96 | 119.82 | -0.13% | 834,000 |
| 2025-10-21 | 120.99 | 121.13 | 119.95 | 119.98 | -0.83% | 881,600 |
| 2025-10-20 | 120.05 | 121.26 | 119.34 | 120.99 | +0.47% | 696,100 |
| 2025-10-17 | 119.65 | 121.06 | 119.65 | 120.43 | +0.17% | 916,300 |
| 2025-10-16 | 122.19 | 122.21 | 119.85 | 120.23 | -1.40% | 1,105,900 |
| 2025-10-15 | 123.72 | 124.42 | 121.79 | 121.94 | -1.41% | 850,700 |
| 2025-10-14 | 122.71 | 124.17 | 122.16 | 123.68 | +0.73% | 1,024,300 |
| 2025-10-13 | 121.48 | 123.27 | 121.00 | 122.78 | +1.59% | 930,600 |
| 2025-10-10 | 121.41 | 122.88 | 120.68 | 120.86 | -0.52% | 1,213,000 |
| 2025-10-09 | 122.05 | 122.71 | 121.00 | 121.49 | -0.29% | 1,213,600 |
| 2025-10-08 | 124.42 | 124.42 | 121.78 | 121.84 | -1.45% | 1,192,600 |
| 2025-10-07 | 125.31 | 125.84 | 123.50 | 123.63 | -1.21% | 1,522,700 |
| 2025-10-06 | 125.98 | 126.27 | 124.75 | 125.15 | -0.28% | 957,500 |
| 2025-10-03 | 124.65 | 125.93 | 124.43 | 125.50 | +1.02% | 1,075,500 |
| 2025-10-02 | 122.64 | 124.25 | 122.64 | 124.23 | +1.21% | 1,166,000 |
| 2025-10-01 | 123.52 | 123.54 | 121.67 | 122.74 | +1.44% | 1,337,400 |
| 2025-09-30 | 121.61 | 122.82 | 120.85 | 121.00 | -0.39% | 1,474,900 |
| 2025-09-29 | 123.40 | 123.60 | 121.11 | 121.47 | -1.35% | 936,500 |
| 2025-09-26 | 123.00 | 123.68 | 122.67 | 123.13 | +0.68% | 694,700 |
| 2025-09-25 | 120.46 | 122.59 | 118.93 | 122.30 | +1.32% | 2,207,900 |
| 2025-09-24 | 122.27 | 122.58 | 120.63 | 120.71 | -1.29% | 1,207,600 |
| 2025-09-23 | 122.76 | 123.26 | 121.58 | 122.29 | -0.06% | 1,241,900 |
| 2025-09-22 | 120.06 | 122.43 | 120.06 | 122.36 | +1.79% | 825,500 |
| 2025-09-19 | 121.39 | 121.39 | 119.69 | 120.21 | -0.85% | 1,286,200 |
| 2025-09-18 | 120.67 | 121.66 | 120.10 | 121.24 | +0.30% | 1,034,500 |
| 2025-09-17 | 120.17 | 121.61 | 119.94 | 120.88 | +0.59% | 970,200 |
| 2025-09-16 | 120.33 | 120.41 | 119.24 | 120.17 | +0.04% | 1,243,300 |
| 2025-09-15 | 122.26 | 122.99 | 119.98 | 120.12 | -1.76% | 1,069,100 |
| 2025-09-12 | 123.77 | 124.11 | 122.06 | 122.27 | -1.51% | 1,073,900 |
| 2025-09-11 | 121.82 | 124.15 | 121.33 | 124.14 | +2.23% | 1,585,000 |
| 2025-09-10 | 121.42 | 122.28 | 120.17 | 121.43 | +0.03% | 1,150,500 |
| 2025-09-09 | 122.84 | 122.92 | 121.28 | 121.39 | -1.31% | 1,504,600 |
| 2025-09-08 | 123.39 | 124.01 | 121.07 | 123.00 | -0.43% | 2,412,800 |
| 2025-09-05 | 122.73 | 123.81 | 121.00 | 123.53 | +0.76% | 1,670,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+9.06%). Pire mois : Mars (-3.76%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de AerCap Holdings NV (AER) ?
144.92 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AER ?
Plus haut à 158.81 et plus bas à 118.93 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de AerCap Holdings NV ?
Historiquement, le mois le plus fort de AER a été Déc (moyenne +9.06%) et le plus faible Mars (moyenne -3.76%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.