82,700€
-1,78%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 82,71 | 82,73 | 82,46 | 82,73 | -1,75% | - |
| 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 |
| 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 |