96,530€
-0,99%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 97,96 | 98,04 | 94,44 | 94,44 | -3,14% | 139,00 |
| 03.12.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -2,74% | 40,00 |
| 02.12.2024 | 100,25 | 100,25 | 100,25 | 100,25 | -2,39% | 100,00 |
| 29.11.2024 | 103,00 | 104,35 | 102,70 | 102,70 | -0,72% | 262,00 |
| 28.11.2024 | 102,70 | 103,45 | 102,50 | 103,45 | 0,44% | 120,00 |
| 27.11.2024 | 102,65 | 104,00 | 102,65 | 103,00 | 0,78% | 90,00 |
| 26.11.2024 | 104,10 | 104,10 | 102,20 | 102,20 | -2,67% | 235,00 |
| 25.11.2024 | 98,06 | 105,00 | 98,06 | 105,00 | 6,69% | 140,00 |
| 22.11.2024 | 98,18 | 98,42 | 98,18 | 98,42 | 0,29% | 366,00 |
| 21.11.2024 | 95,00 | 98,14 | 95,00 | 98,14 | 2,57% | 70,00 |
| 20.11.2024 | 95,72 | 95,72 | 95,68 | 95,68 | 2,75% | 96,00 |
| 19.11.2024 | 93,12 | 93,12 | 93,12 | 93,12 | -2,45% | 176,00 |
| 18.11.2024 | 94,16 | 95,46 | 94,16 | 95,46 | -0,62% | 348,00 |
| 15.11.2024 | 94,80 | 96,06 | 94,80 | 96,06 | -7,28% | 66,00 |
| 14.11.2024 | 103,00 | 103,60 | 100,35 | 103,60 | 2,78% | 62,00 |
| 13.11.2024 | 97,34 | 100,80 | 97,34 | 100,80 | 12,65% | 35,00 |
| 12.11.2024 | 90,48 | 90,48 | 89,48 | 89,48 | 0,52% | 434,00 |
| 11.11.2024 | 87,98 | 89,02 | 87,98 | 89,02 | 2,82% | 215,00 |
| 08.11.2024 | 87,95 | 88,25 | 83,36 | 86,58 | -1,37% | - |
| 07.11.2024 | 89,90 | 89,90 | 87,78 | 87,78 | -2,38% | 630,00 |
| 06.11.2024 | 86,00 | 89,92 | 86,00 | 89,92 | 12,29% | 203,00 |
| 05.11.2024 | 83,64 | 83,64 | 80,08 | 80,08 | -4,39% | 190,00 |
| 04.11.2024 | 83,74 | 83,76 | 83,74 | 83,76 | 0,10% | 9,00 |
| 01.11.2024 | 75,42 | 91,58 | 75,42 | 83,68 | 12,72% | 398,00 |
| 31.10.2024 | 78,89 | 79,16 | 73,49 | 74,24 | -6,29% | - |
| 30.10.2024 | 79,22 | 79,22 | 79,22 | 79,22 | -1,34% | 2,00 |
| 29.10.2024 | 79,52 | 80,30 | 79,52 | 80,30 | 1,65% | 115,00 |
| 28.10.2024 | 77,30 | 79,00 | 77,30 | 79,00 | 3,62% | 17,00 |
| 25.10.2024 | 77,19 | 79,01 | 75,53 | 76,24 | -1,17% | - |
| 24.10.2024 | 72,67 | 77,40 | 72,56 | 77,14 | 5,99% | - |
| 23.10.2024 | 73,52 | 74,72 | 71,29 | 72,78 | 1,03% | - |
| 22.10.2024 | 72,38 | 72,38 | 72,04 | 72,04 | -1,64% | 281,00 |
| 21.10.2024 | 74,80 | 74,80 | 73,24 | 73,24 | -2,81% | 18,00 |
| 18.10.2024 | 74,50 | 75,36 | 74,50 | 75,36 | 1,47% | 85,00 |
| 17.10.2024 | 75,59 | 76,91 | 72,81 | 74,27 | -0,47% | - |
| 16.10.2024 | 70,44 | 74,62 | 70,44 | 74,62 | 2,95% | 24,00 |
| 15.10.2024 | 74,80 | 74,86 | 72,48 | 72,48 | -2,34% | 71,00 |
| 14.10.2024 | 75,97 | 76,25 | 73,79 | 74,22 | -2,39% | - |
| 11.10.2024 | 77,16 | 77,37 | 73,70 | 76,04 | -1,50% | - |
| 10.10.2024 | 80,06 | 80,23 | 76,16 | 77,20 | -4,03% | - |
| 09.10.2024 | 80,38 | 80,44 | 80,38 | 80,44 | 0,27% | 310,00 |
| 08.10.2024 | 80,22 | 80,22 | 80,22 | 80,22 | -1,12% | 200,00 |
| 07.10.2024 | 80,49 | 81,55 | 79,11 | 81,13 | 0,71% | - |
| 04.10.2024 | 76,10 | 81,59 | 76,01 | 80,56 | 3,68% | - |
| 03.10.2024 | 78,50 | 78,50 | 77,70 | 77,70 | 0,99% | 218,00 |
| 02.10.2024 | 76,94 | 76,94 | 76,94 | 76,94 | 0,08% | 1,00 |
| 01.10.2024 | 78,94 | 78,94 | 76,54 | 76,88 | -2,37% | 222,00 |
| 30.09.2024 | 78,42 | 79,34 | 77,33 | 78,75 | 2,14% | - |
| 27.09.2024 | 78,40 | 78,40 | 77,10 | 77,10 | 2,31% | 65,00 |
| 26.09.2024 | 74,70 | 75,36 | 74,70 | 75,36 | 0,80% | 290,00 |
| 25.09.2024 | 75,68 | 75,68 | 74,76 | 74,76 | -4,06% | 32,00 |
| 24.09.2024 | 77,82 | 81,37 | 77,63 | 77,92 | 0,04% | - |
| 23.09.2024 | 77,08 | 79,00 | 76,85 | 77,89 | -0,73% | - |
| 20.09.2024 | 78,46 | 78,46 | 78,46 | 78,46 | -0,73% | 14,00 |
| 19.09.2024 | 78,90 | 79,06 | 78,88 | 79,04 | 3,32% | 282,00 |
| 18.09.2024 | 74,94 | 78,94 | 74,94 | 76,50 | 3,18% | 405,00 |
| 17.09.2024 | 71,68 | 74,14 | 71,68 | 74,14 | 7,23% | 670,00 |
| 16.09.2024 | 69,10 | 69,14 | 69,10 | 69,14 | 1,86% | 147,00 |
| 13.09.2024 | 66,96 | 67,88 | 66,96 | 67,88 | 8,09% | 87,00 |
| 12.09.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,06% | 5,00 |
| 11.09.2024 | 60,77 | 62,88 | 60,02 | 62,84 | 2,71% | - |
| 10.09.2024 | 63,03 | 63,55 | 59,66 | 61,18 | 0,79% | - |
| 09.09.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -3,34% | 11,00 |
| 06.09.2024 | 64,46 | 64,46 | 62,80 | 62,80 | -3,92% | 49,00 |
| 05.09.2024 | 66,66 | 66,66 | 65,36 | 65,36 | -4,58% | 54,00 |
| 04.09.2024 | 67,50 | 68,50 | 67,50 | 68,50 | 0,35% | 42,00 |
| 03.09.2024 | 73,74 | 73,74 | 68,26 | 68,26 | -8,28% | 293,00 |
| 02.09.2024 | 74,42 | 74,42 | 74,42 | 74,42 | 0,32% | 1,00 |
| 30.08.2024 | 74,68 | 75,61 | 73,69 | 74,18 | -0,56% | - |
| 29.08.2024 | 73,25 | 75,58 | 73,23 | 74,60 | -0,27% | - |
| 28.08.2024 | 77,02 | 77,02 | 74,44 | 74,80 | -2,97% | 433,00 |
| 27.08.2024 | 79,71 | 79,83 | 77,03 | 77,09 | -3,30% | - |
| 26.08.2024 | 78,60 | 80,68 | 78,58 | 79,72 | 1,35% | - |
| 23.08.2024 | 76,99 | 79,80 | 76,80 | 78,66 | 3,07% | - |
| 22.08.2024 | 81,56 | 81,56 | 76,32 | 76,32 | -6,62% | 75,00 |
| 21.08.2024 | 80,09 | 82,37 | 79,79 | 81,73 | 2,21% | - |
| 20.08.2024 | 80,26 | 81,25 | 78,88 | 79,96 | 0,68% | - |
| 19.08.2024 | 79,92 | 79,92 | 78,96 | 79,42 | 0,05% | 170,00 |
| 16.08.2024 | 80,03 | 80,53 | 78,92 | 79,38 | -2,19% | - |
| 15.08.2024 | 81,16 | 81,16 | 81,16 | 81,16 | 6,04% | 1,00 |
| 14.08.2024 | 76,54 | 76,54 | 76,54 | 76,54 | 0,90% | 10,00 |
| 13.08.2024 | 75,86 | 75,86 | 75,86 | 75,86 | -0,14% | 2,00 |
| 12.08.2024 | 79,65 | 79,84 | 75,24 | 75,97 | -7,60% | - |
| 09.08.2024 | 82,22 | 82,22 | 82,22 | 82,22 | 0,50% | 32,00 |
| 08.08.2024 | 79,37 | 84,27 | 79,08 | 81,81 | 2,98% | - |
| 07.08.2024 | 79,86 | 81,66 | 78,94 | 79,44 | 1,64% | 446,00 |
| 06.08.2024 | 73,86 | 79,70 | 73,86 | 78,16 | 3,39% | 425,00 |
| 05.08.2024 | 75,22 | 76,30 | 75,22 | 75,60 | -2,83% | 196,00 |
| 02.08.2024 | 86,52 | 86,52 | 77,80 | 77,80 | -11,85% | 281,00 |
| 01.08.2024 | 93,82 | 93,82 | 88,26 | 88,26 | -7,08% | 252,00 |
| 31.07.2024 | 94,98 | 94,98 | 94,98 | 94,98 | 5,46% | 40,00 |
| 30.07.2024 | 92,74 | 92,74 | 90,04 | 90,06 | -3,66% | 85,00 |
| 29.07.2024 | 96,36 | 96,36 | 93,48 | 93,48 | -2,63% | 134,00 |
| 26.07.2024 | 93,40 | 96,00 | 93,40 | 96,00 | 1,18% | 326,00 |
| 25.07.2024 | 89,72 | 94,88 | 89,36 | 94,88 | 0,89% | 149,00 |
| 24.07.2024 | 94,98 | 94,98 | 94,04 | 94,04 | -2,65% | 55,00 |
| 23.07.2024 | 96,60 | 96,60 | 96,60 | 96,60 | -0,66% | 67,00 |
| 22.07.2024 | 93,75 | 97,88 | 91,60 | 97,24 | 2,57% | - |
| 19.07.2024 | 98,00 | 98,00 | 94,80 | 94,80 | -7,92% | 134,00 |
| 18.07.2024 | 102,95 | 102,95 | 102,95 | 102,95 | 1,63% | 11,00 |