140,375€
-5,28%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 149,50 | 149,80 | 139,00 | 140,33 | -5,31% | - |
| 27.06.2025 | 152,90 | 154,35 | 147,85 | 148,20 | -2,85% | 437,00 |
| 26.06.2025 | 151,50 | 160,00 | 149,20 | 152,55 | 3,35% | 580,00 |
| 25.06.2025 | 146,70 | 150,05 | 145,75 | 147,60 | -0,24% | 376,00 |
| 24.06.2025 | 126,15 | 147,95 | 126,15 | 147,95 | 21,82% | 819,00 |
| 23.06.2025 | 117,05 | 121,65 | 116,35 | 121,45 | 4,70% | 132,00 |
| 20.06.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 3,43% | 4,00 |
| 19.06.2025 | 112,15 | 112,15 | 112,15 | 112,15 | -0,36% | 25,00 |
| 18.06.2025 | 112,00 | 112,55 | 112,00 | 112,55 | 1,40% | 110,00 |
| 17.06.2025 | 110,20 | 111,00 | 110,20 | 111,00 | 1,19% | 159,00 |
| 16.06.2025 | 105,15 | 109,70 | 105,15 | 109,70 | 4,03% | 179,00 |
| 13.06.2025 | 107,15 | 107,83 | 104,03 | 105,45 | -2,77% | - |
| 12.06.2025 | 110,35 | 110,60 | 108,40 | 108,45 | -1,81% | 2.032,00 |
| 11.06.2025 | 109,45 | 110,45 | 109,45 | 110,45 | 1,24% | 93,00 |
| 10.06.2025 | 106,75 | 109,10 | 106,75 | 109,10 | -2,20% | 190,00 |
| 09.06.2025 | 113,95 | 113,95 | 111,10 | 111,55 | 9,36% | 212,00 |
| 06.06.2025 | 103,10 | 103,10 | 102,00 | 102,00 | -1,64% | 195,00 |
| 05.06.2025 | 98,00 | 103,70 | 97,00 | 103,70 | 1,22% | 249,00 |
| 04.06.2025 | 102,45 | 103,45 | 102,45 | 102,45 | -1,01% | 38,00 |
| 03.06.2025 | 104,85 | 104,85 | 103,50 | 103,50 | -0,84% | 35,00 |
| 02.06.2025 | 106,60 | 106,63 | 102,75 | 104,38 | -2,59% | - |
| 30.05.2025 | 106,50 | 107,15 | 106,50 | 107,15 | 2,10% | 137,00 |
| 29.05.2025 | 108,60 | 109,40 | 103,93 | 104,95 | -4,50% | - |
| 28.05.2025 | 109,10 | 109,90 | 109,10 | 109,90 | 1,48% | 65,00 |
| 27.05.2025 | 107,35 | 108,30 | 106,50 | 108,30 | 2,36% | 33,00 |
| 26.05.2025 | 105,80 | 105,80 | 105,80 | 105,80 | 0,28% | 1,00 |
| 23.05.2025 | 103,60 | 105,50 | 102,00 | 105,50 | 1,74% | 296,00 |
| 22.05.2025 | 95,60 | 103,70 | 95,60 | 103,70 | 7,77% | 270,00 |
| 21.05.2025 | 98,46 | 98,55 | 95,41 | 96,22 | -2,93% | - |
| 20.05.2025 | 99,44 | 100,45 | 99,12 | 99,12 | -1,27% | 203,00 |
| 19.05.2025 | 95,86 | 100,40 | 95,22 | 100,40 | 3,08% | 341,00 |
| 16.05.2025 | 97,40 | 97,40 | 97,40 | 97,40 | 2,87% | 23,00 |
| 15.05.2025 | 94,36 | 94,68 | 94,36 | 94,68 | 0,23% | 2,00 |
| 14.05.2025 | 94,46 | 94,46 | 94,46 | 94,46 | 1,09% | 10,00 |
| 13.05.2025 | 92,68 | 93,44 | 92,52 | 93,44 | 1,17% | 13,00 |
| 12.05.2025 | 93,34 | 97,46 | 92,36 | 92,36 | 0,17% | 229,00 |
| 09.05.2025 | 92,82 | 94,32 | 92,00 | 92,20 | 2,79% | 926,00 |
| 08.05.2025 | 90,92 | 91,88 | 82,20 | 89,70 | 0,58% | 133,00 |
| 07.05.2025 | 85,60 | 89,54 | 85,60 | 89,18 | 5,59% | 434,00 |
| 06.05.2025 | 84,88 | 84,88 | 84,46 | 84,46 | 0,00% | 605,00 |
| 05.05.2025 | 83,96 | 84,46 | 83,78 | 84,46 | 0,60% | 125,00 |
| 02.05.2025 | 82,98 | 83,96 | 82,98 | 83,96 | 3,78% | 87,00 |
| 30.04.2025 | 77,30 | 80,90 | 77,30 | 80,90 | -0,54% | 5,00 |
| 29.04.2025 | 82,76 | 82,76 | 81,34 | 81,34 | -1,48% | 34,00 |
| 28.04.2025 | 81,72 | 82,56 | 81,72 | 82,56 | 2,89% | 3,00 |
| 25.04.2025 | 80,24 | 80,24 | 80,24 | 80,24 | 0,40% | 68,00 |
| 24.04.2025 | 78,60 | 79,92 | 78,60 | 79,92 | 5,02% | 243,00 |
| 23.04.2025 | 75,74 | 77,20 | 75,74 | 76,10 | 6,97% | 187,00 |
| 22.04.2025 | 70,12 | 71,52 | 70,12 | 71,14 | -2,55% | 150,00 |
| 17.04.2025 | 66,86 | 73,00 | 66,06 | 73,00 | 15,91% | 273,00 |
| 16.04.2025 | 61,84 | 64,04 | 61,84 | 62,98 | -0,25% | 338,00 |
| 15.04.2025 | 63,32 | 63,32 | 63,14 | 63,14 | 2,23% | 61,00 |
| 14.04.2025 | 61,82 | 61,82 | 61,76 | 61,76 | 0,60% | 139,00 |
| 11.04.2025 | 63,35 | 63,67 | 58,79 | 61,39 | -0,98% | - |
| 10.04.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -5,72% | 277,00 |
| 09.04.2025 | 59,70 | 65,76 | 59,52 | 65,76 | 8,23% | 322,00 |
| 08.04.2025 | 64,28 | 64,36 | 60,76 | 60,76 | -1,81% | 394,00 |
| 07.04.2025 | 61,88 | 61,88 | 61,88 | 61,88 | -1,46% | 3,00 |
| 04.04.2025 | 63,82 | 63,82 | 59,46 | 62,80 | -6,30% | 1.162,00 |
| 03.04.2025 | 66,08 | 67,02 | 66,08 | 67,02 | -5,37% | 266,00 |
| 02.04.2025 | 70,04 | 71,72 | 70,04 | 70,82 | 1,58% | 18,00 |
| 01.04.2025 | 70,40 | 70,40 | 69,72 | 69,72 | -2,46% | 85,00 |
| 31.03.2025 | 68,46 | 71,48 | 67,40 | 71,48 | 8,07% | 159,00 |
| 28.03.2025 | 69,14 | 69,14 | 66,14 | 66,14 | -3,73% | 807,00 |
| 27.03.2025 | 57,36 | 71,10 | 57,36 | 68,70 | 23,83% | 1.320,00 |
| 26.03.2025 | 55,48 | 55,48 | 55,48 | 55,48 | -0,18% | 145,00 |
| 25.03.2025 | 56,52 | 56,52 | 55,58 | 55,58 | -0,47% | 43,00 |
| 24.03.2025 | 56,68 | 57,12 | 55,50 | 55,84 | -0,43% | 672,00 |
| 21.03.2025 | 56,08 | 56,08 | 56,08 | 56,08 | 5,20% | 14,00 |
| 20.03.2025 | 56,09 | 56,88 | 51,37 | 53,31 | -5,07% | - |
| 19.03.2025 | 53,46 | 56,16 | 52,92 | 56,16 | 5,17% | 31,00 |
| 18.03.2025 | 54,32 | 54,32 | 53,40 | 53,40 | -2,05% | 1.123,00 |
| 17.03.2025 | 57,00 | 59,18 | 54,52 | 54,52 | -4,65% | 507,00 |
| 14.03.2025 | 56,76 | 57,18 | 56,76 | 57,18 | 12,78% | 22,00 |
| 13.03.2025 | 57,96 | 57,96 | 50,70 | 50,70 | -12,28% | 225,00 |
| 12.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,41% | 10,00 |
| 11.03.2025 | 66,28 | 66,28 | 57,06 | 58,04 | -15,69% | 1.407,00 |
| 10.03.2025 | 68,84 | 68,84 | 68,84 | 68,84 | 1,27% | 3,00 |
| 07.03.2025 | 67,98 | 67,98 | 67,98 | 67,98 | -0,85% | 6,00 |
| 06.03.2025 | 68,60 | 68,88 | 68,56 | 68,56 | -4,41% | 323,00 |
| 05.03.2025 | 72,56 | 72,56 | 71,72 | 71,72 | -2,98% | 227,00 |
| 04.03.2025 | 70,58 | 73,92 | 67,78 | 73,92 | 4,44% | 274,00 |
| 03.03.2025 | 75,18 | 75,18 | 70,78 | 70,78 | -6,20% | 394,00 |
| 28.02.2025 | 77,70 | 77,70 | 74,80 | 75,46 | -2,19% | 293,00 |
| 27.02.2025 | 77,07 | 78,84 | 76,33 | 77,15 | -0,96% | - |
| 26.02.2025 | 79,28 | 80,20 | 77,90 | 77,90 | -1,90% | 103,00 |
| 25.02.2025 | 82,71 | 82,80 | 78,44 | 79,41 | -5,69% | - |
| 24.02.2025 | 83,72 | 84,20 | 83,72 | 84,20 | 1,86% | 70,00 |
| 21.02.2025 | 89,20 | 89,20 | 82,66 | 82,66 | -8,03% | 62,00 |
| 20.02.2025 | 89,68 | 89,88 | 89,20 | 89,88 | -2,11% | 384,00 |
| 19.02.2025 | 92,90 | 92,90 | 91,82 | 91,82 | -0,84% | 2,00 |
| 18.02.2025 | 85,36 | 93,68 | 85,36 | 92,60 | 6,68% | 2.012,00 |
| 17.02.2025 | 86,60 | 86,88 | 86,52 | 86,80 | 0,74% | - |
| 14.02.2025 | 84,62 | 86,16 | 84,62 | 86,16 | 5,77% | 93,00 |
| 13.02.2025 | 80,38 | 82,08 | 80,38 | 81,46 | 1,65% | 214,00 |
| 12.02.2025 | 81,96 | 84,74 | 77,40 | 80,14 | -7,18% | 811,00 |
| 11.02.2025 | 86,38 | 86,38 | 86,34 | 86,34 | -1,01% | 55,00 |
| 10.02.2025 | 84,90 | 87,22 | 84,38 | 87,22 | -0,59% | 359,00 |
| 07.02.2025 | 87,74 | 87,74 | 87,74 | 87,74 | 0,21% | 5,00 |
| 06.02.2025 | 84,83 | 88,38 | 84,83 | 87,56 | 3,54% | - |