61,790€
-0,34%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 63,35 | 63,67 | 58,79 | 61,86 | -0,23% | - |
| 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% | - |
| 05.02.2025 | 85,57 | 87,48 | 84,35 | 84,57 | 0,68% | - |
| 04.02.2025 | 84,30 | 84,30 | 84,00 | 84,00 | 0,00% | 136,00 |
| 03.02.2025 | 84,00 | 84,00 | 84,00 | 84,00 | -2,92% | 20,00 |
| 31.01.2025 | 90,30 | 90,72 | 86,11 | 86,53 | -4,32% | - |
| 30.01.2025 | 88,66 | 90,44 | 88,66 | 90,44 | 1,41% | 186,00 |
| 29.01.2025 | 89,12 | 89,18 | 89,12 | 89,18 | 0,83% | 240,00 |
| 28.01.2025 | 85,25 | 88,45 | 84,53 | 88,45 | 5,40% | - |
| 27.01.2025 | 83,92 | 83,92 | 83,92 | 83,92 | -1,96% | 43,00 |
| 24.01.2025 | 85,60 | 85,60 | 85,60 | 85,60 | 0,87% | 50,00 |
| 23.01.2025 | 87,24 | 88,02 | 84,86 | 84,86 | -0,77% | 605,00 |
| 22.01.2025 | 85,52 | 85,52 | 85,52 | 85,52 | -2,35% | 75,00 |
| 21.01.2025 | 87,58 | 87,58 | 87,58 | 87,58 | 0,78% | 92,00 |
| 20.01.2025 | 87,52 | 87,60 | 86,78 | 86,90 | -0,89% | - |
| 17.01.2025 | 87,82 | 87,82 | 87,68 | 87,68 | 1,88% | 214,00 |
| 16.01.2025 | 86,38 | 87,74 | 85,45 | 86,06 | -0,39% | - |
| 15.01.2025 | 84,30 | 86,40 | 84,30 | 86,40 | 4,98% | 267,00 |
| 14.01.2025 | 82,30 | 82,30 | 82,30 | 82,30 | 0,46% | 98,00 |
| 13.01.2025 | 82,66 | 82,84 | 80,67 | 81,92 | -1,21% | - |
| 10.01.2025 | 82,92 | 82,92 | 82,92 | 82,92 | -0,46% | 21,00 |
| 09.01.2025 | 83,31 | 83,46 | 83,12 | 83,30 | -0,07% | - |
| 08.01.2025 | 85,58 | 86,04 | 81,54 | 83,36 | -1,35% | - |
| 07.01.2025 | 84,50 | 84,50 | 84,50 | 84,50 | 6,24% | 100,00 |
| 06.01.2025 | 80,20 | 80,20 | 79,22 | 79,54 | -1,17% | 363,00 |
| 03.01.2025 | 78,68 | 80,48 | 78,68 | 80,48 | 2,68% | 12,00 |
| 02.01.2025 | 77,91 | 79,64 | 77,57 | 78,38 | 0,82% | - |
| 30.12.2024 | 77,76 | 77,78 | 77,74 | 77,74 | -1,87% | 50,00 |
| 27.12.2024 | 79,22 | 79,22 | 79,22 | 79,22 | 2,11% | 100,00 |
| 23.12.2024 | 77,50 | 77,58 | 77,50 | 77,58 | -1,87% | 430,00 |
| 20.12.2024 | 77,44 | 79,06 | 77,44 | 79,06 | 1,26% | 426,00 |
| 19.12.2024 | 80,96 | 81,38 | 78,08 | 78,08 | -6,51% | 688,00 |
| 18.12.2024 | 85,70 | 85,70 | 83,52 | 83,52 | -1,88% | 369,00 |
| 17.12.2024 | 86,26 | 86,99 | 83,52 | 85,12 | -2,68% | - |
| 16.12.2024 | 87,32 | 87,86 | 87,32 | 87,46 | -2,39% | 300,00 |
| 13.12.2024 | 91,50 | 91,50 | 89,18 | 89,60 | -2,06% | 250,00 |
| 12.12.2024 | 91,30 | 91,48 | 91,30 | 91,48 | -3,75% | 82,00 |
| 11.12.2024 | 95,28 | 95,28 | 95,04 | 95,04 | -0,04% | 172,00 |
| 10.12.2024 | 95,54 | 95,54 | 95,08 | 95,08 | -1,74% | 227,00 |
| 09.12.2024 | 95,54 | 97,32 | 95,54 | 96,76 | 1,45% | 109,00 |
| 06.12.2024 | 95,38 | 95,38 | 95,38 | 95,38 | 0,82% | 70,00 |
| 05.12.2024 | 95,90 | 96,00 | 93,70 | 94,60 | 0,17% | 628,00 |
| 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 |