134,250€
-3,09%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 138,02 | 139,77 | 133,73 | 134,30 | -3,05% | - |
| 02.09.2025 | 135,20 | 139,13 | 131,77 | 138,52 | 2,38% | - |
| 01.09.2025 | 135,10 | 135,35 | 134,80 | 135,30 | 0,04% | - |
| 29.08.2025 | 135,68 | 136,68 | 133,68 | 135,25 | 0,30% | - |
| 28.08.2025 | 134,85 | 134,85 | 134,85 | 134,85 | -0,07% | 105,00 |
| 27.08.2025 | 131,90 | 135,05 | 131,35 | 134,95 | 3,02% | - |
| 26.08.2025 | 130,90 | 131,00 | 130,90 | 131,00 | -0,72% | 135,00 |
| 25.08.2025 | 131,95 | 131,95 | 131,95 | 131,95 | -2,48% | 10,00 |
| 22.08.2025 | 130,05 | 135,30 | 130,05 | 135,30 | 7,17% | 54,00 |
| 21.08.2025 | 126,25 | 126,25 | 126,25 | 126,25 | 0,24% | 20,00 |
| 20.08.2025 | 133,65 | 133,65 | 125,95 | 125,95 | -5,94% | 279,00 |
| 19.08.2025 | 135,25 | 135,25 | 132,50 | 133,90 | -3,74% | 319,00 |
| 18.08.2025 | 132,45 | 142,90 | 132,05 | 139,10 | 4,55% | 304,00 |
| 15.08.2025 | 136,75 | 136,83 | 132,63 | 133,05 | -2,71% | - |
| 14.08.2025 | 138,30 | 138,30 | 136,75 | 136,75 | 0,48% | 22,00 |
| 13.08.2025 | 136,10 | 136,10 | 136,10 | 136,10 | 1,34% | 50,00 |
| 12.08.2025 | 132,85 | 134,30 | 132,85 | 134,30 | 1,36% | 75,00 |
| 11.08.2025 | 131,25 | 132,60 | 131,25 | 132,50 | 0,32% | 17,00 |
| 08.08.2025 | 134,70 | 135,58 | 131,90 | 132,08 | -1,51% | - |
| 07.08.2025 | 134,90 | 136,70 | 133,95 | 134,10 | -1,07% | 224,00 |
| 06.08.2025 | 135,55 | 135,55 | 135,55 | 135,55 | -1,35% | 3,00 |
| 05.08.2025 | 138,70 | 138,70 | 137,40 | 137,40 | -0,43% | 345,00 |
| 04.08.2025 | 141,85 | 143,25 | 138,00 | 138,00 | -3,36% | 784,00 |
| 01.08.2025 | 144,75 | 144,75 | 141,00 | 142,80 | -3,42% | 919,00 |
| 31.07.2025 | 149,10 | 149,35 | 147,85 | 147,85 | -1,76% | 230,00 |
| 30.07.2025 | 167,20 | 167,65 | 146,60 | 150,50 | -14,76% | 640,00 |
| 29.07.2025 | 189,10 | 189,10 | 174,35 | 176,55 | -0,76% | 2.082,00 |
| 28.07.2025 | 177,50 | 177,90 | 176,35 | 177,90 | 0,99% | 816,00 |
| 25.07.2025 | 178,60 | 178,60 | 176,15 | 176,15 | -0,23% | 327,00 |
| 24.07.2025 | 174,85 | 176,55 | 174,85 | 176,55 | -0,42% | 2,00 |
| 23.07.2025 | 170,40 | 177,30 | 170,40 | 177,30 | 5,47% | 167,00 |
| 22.07.2025 | 166,70 | 168,10 | 166,70 | 168,10 | 3,13% | 86,00 |
| 21.07.2025 | 164,20 | 164,20 | 162,15 | 163,00 | -1,12% | 76,00 |
| 18.07.2025 | 169,70 | 169,70 | 163,70 | 164,85 | -2,14% | 180,00 |
| 17.07.2025 | 165,75 | 169,80 | 165,75 | 168,45 | 2,21% | 54,00 |
| 16.07.2025 | 164,80 | 164,80 | 164,80 | 164,80 | -1,82% | 78,00 |
| 15.07.2025 | 167,65 | 170,00 | 167,20 | 167,85 | 1,21% | 371,00 |
| 14.07.2025 | 162,55 | 165,85 | 161,20 | 165,85 | 0,42% | 155,00 |
| 11.07.2025 | 161,65 | 165,15 | 161,65 | 165,15 | 2,26% | 117,00 |
| 10.07.2025 | 152,50 | 162,35 | 152,50 | 161,50 | 6,60% | 373,00 |
| 09.07.2025 | 153,40 | 153,40 | 151,50 | 151,50 | -0,39% | 87,00 |
| 08.07.2025 | 152,10 | 152,10 | 152,10 | 152,10 | -1,87% | 10,00 |
| 07.07.2025 | 152,75 | 156,15 | 152,75 | 155,00 | 1,77% | 221,00 |
| 04.07.2025 | 152,70 | 153,80 | 152,30 | 152,30 | -0,59% | 14,00 |
| 03.07.2025 | 151,45 | 153,20 | 151,45 | 153,20 | 1,63% | 216,00 |
| 02.07.2025 | 149,90 | 151,10 | 149,90 | 150,75 | 3,50% | 104,00 |
| 01.07.2025 | 142,70 | 146,30 | 141,15 | 145,65 | 3,70% | 151,00 |
| 30.06.2025 | 148,55 | 148,55 | 139,30 | 140,45 | -5,23% | 561,00 |
| 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 |