123,500€
-6,58%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 144,62 | 149,08 | 135,74 | 137,68 | -4,17% | 27,00 |
| 04.05.2026 | 158,60 | 159,40 | 142,57 | 143,67 | -6,31% | 690,00 |
| 30.04.2026 | 155,74 | 174,01 | 147,48 | 153,34 | -0,52% | 812,00 |
| 29.04.2026 | 148,40 | 162,12 | 121,99 | 154,14 | -1,08% | 824,00 |
| 28.04.2026 | 160,61 | 171,74 | 152,46 | 155,82 | -2,59% | 555,00 |
| 27.04.2026 | 171,59 | 172,85 | 155,39 | 159,96 | -8,17% | 298,00 |
| 24.04.2026 | 197,40 | 212,08 | 172,89 | 174,20 | -10,52% | 1.975,00 |
| 23.04.2026 | 370,40 | 370,40 | 177,92 | 194,68 | -47,21% | 2.193,00 |
| 22.04.2026 | 640,60 | 721,65 | 358,60 | 368,80 | -41,86% | 2.380,00 |
| 21.04.2026 | 521,35 | 650,00 | 483,48 | 634,35 | 22,70% | 5.648,00 |
| 20.04.2026 | 416,73 | 524,20 | 395,83 | 517,00 | 22,76% | 3.229,00 |
| 17.04.2026 | 380,42 | 425,23 | 357,48 | 421,15 | 10,70% | 1.474,00 |
| 16.04.2026 | 336,52 | 383,60 | 308,75 | 380,45 | 13,48% | 1.746,00 |
| 15.04.2026 | 346,15 | 349,15 | 284,52 | 335,25 | -3,32% | 1.621,00 |
| 14.04.2026 | 312,30 | 351,88 | 278,08 | 346,75 | 9,64% | 1.190,00 |
| 13.04.2026 | 254,45 | 319,40 | 242,75 | 316,25 | 23,37% | 2.007,00 |
| 10.04.2026 | 258,63 | 260,55 | 218,75 | 256,35 | 1,30% | 712,00 |
| 09.04.2026 | 225,98 | 255,00 | 210,88 | 253,05 | 13,22% | 1.149,00 |
| 08.04.2026 | 225,83 | 232,33 | 194,51 | 223,50 | 1,45% | 3.201,00 |
| 07.04.2026 | 184,26 | 221,15 | 181,71 | 220,30 | 33,56% | 827,00 |
| 02.04.2026 | 146,14 | 165,84 | 143,66 | 164,94 | 11,16% | 1.045,00 |
| 01.04.2026 | 126,80 | 149,24 | 126,41 | 148,38 | 17,60% | 80,00 |
| 31.03.2026 | 119,27 | 127,75 | 118,78 | 126,17 | 6,91% | - |
| 30.03.2026 | 126,96 | 128,01 | 114,13 | 118,02 | -5,80% | 1.600,00 |
| 27.03.2026 | 121,21 | 131,46 | 113,73 | 125,28 | 3,20% | 195,00 |
| 26.03.2026 | 106,35 | 126,78 | 105,35 | 121,40 | 13,59% | 723,00 |
| 25.03.2026 | 102,11 | 106,98 | 99,43 | 106,88 | 4,54% | - |
| 24.03.2026 | 92,32 | 102,76 | 90,88 | 102,24 | 10,57% | 1.587,00 |
| 23.03.2026 | 85,55 | 93,59 | 85,25 | 92,47 | 6,59% | - |
| 20.03.2026 | 86,75 | 87,71 | 85,24 | 86,75 | -0,37% | - |
| 19.03.2026 | 88,64 | 89,53 | 81,61 | 87,07 | -1,52% | - |
| 18.03.2026 | 89,07 | 90,41 | 86,51 | 88,41 | -0,05% | 240,00 |
| 17.03.2026 | 84,91 | 89,62 | 84,69 | 88,45 | 3,72% | 75,00 |
| 16.03.2026 | 88,88 | 89,21 | 83,25 | 85,28 | -3,08% | - |
| 13.03.2026 | 86,35 | 89,27 | 84,97 | 87,99 | 1,75% | - |
| 12.03.2026 | 86,86 | 89,88 | 85,10 | 86,48 | -0,88% | 125,00 |
| 11.03.2026 | 82,65 | 88,34 | 82,40 | 87,25 | 5,43% | - |
| 10.03.2026 | 82,40 | 83,06 | 79,49 | 82,76 | 0,55% | - |
| 09.03.2026 | 82,89 | 83,75 | 79,72 | 82,31 | -1,94% | 30,00 |
| 06.03.2026 | 83,89 | 84,15 | 80,32 | 83,94 | 0,51% | - |
| 05.03.2026 | 82,26 | 85,61 | 81,95 | 83,51 | 1,36% | - |
| 04.03.2026 | 82,71 | 84,15 | 81,86 | 82,39 | -1,14% | - |
| 03.03.2026 | 81,02 | 84,23 | 79,85 | 83,34 | 1,87% | - |
| 02.03.2026 | 81,57 | 82,30 | 80,29 | 81,81 | -0,52% | 1.360,00 |
| 27.02.2026 | 81,77 | 82,56 | 79,51 | 82,24 | 0,64% | - |
| 26.02.2026 | 78,46 | 82,70 | 78,44 | 81,72 | 3,44% | - |
| 25.02.2026 | 80,02 | 83,62 | 77,99 | 79,00 | -0,97% | - |
| 24.02.2026 | 74,54 | 79,91 | 73,18 | 79,77 | 7,30% | 3.000,00 |
| 23.02.2026 | 80,68 | 81,35 | 73,14 | 74,34 | -9,06% | - |
| 20.02.2026 | 82,37 | 82,67 | 77,56 | 81,75 | -0,45% | - |
| 19.02.2026 | 93,56 | 93,61 | 78,79 | 82,12 | -8,50% | 135,00 |
| 18.02.2026 | 103,22 | 106,70 | 89,30 | 89,75 | -12,83% | 50,00 |
| 17.02.2026 | 99,19 | 104,03 | 99,10 | 102,95 | 3,39% | - |
| 16.02.2026 | 99,82 | 100,30 | 99,33 | 99,58 | -0,04% | - |
| 13.02.2026 | 98,02 | 100,68 | 97,58 | 99,61 | 1,19% | - |
| 12.02.2026 | 97,68 | 101,02 | 96,47 | 98,44 | 0,94% | - |
| 11.02.2026 | 98,25 | 100,40 | 96,60 | 97,52 | -0,83% | - |
| 10.02.2026 | 99,58 | 100,93 | 97,50 | 98,34 | -1,37% | - |
| 09.02.2026 | 101,63 | 101,83 | 98,67 | 99,71 | -2,10% | 84,00 |
| 06.02.2026 | 97,03 | 102,48 | 96,93 | 101,85 | 5,55% | - |
| 05.02.2026 | 104,58 | 104,75 | 95,98 | 96,49 | -7,84% | - |
| 04.02.2026 | 102,53 | 109,43 | 102,03 | 104,70 | 2,30% | - |
| 03.02.2026 | 98,27 | 102,65 | 97,74 | 102,35 | 4,37% | 140,00 |
| 02.02.2026 | 96,88 | 99,01 | 95,97 | 98,06 | 1,17% | - |
| 30.01.2026 | 96,45 | 97,24 | 95,16 | 96,93 | 0,28% | - |
| 29.01.2026 | 96,33 | 97,17 | 94,73 | 96,66 | -0,02% | 1.250,00 |
| 28.01.2026 | 98,71 | 98,96 | 95,48 | 96,68 | -1,00% | - |
| 27.01.2026 | 98,92 | 98,98 | 96,58 | 97,66 | -0,85% | - |
| 26.01.2026 | 102,58 | 102,88 | 97,31 | 98,50 | -4,28% | 270,00 |
| 23.01.2026 | 106,73 | 107,15 | 102,23 | 102,90 | -3,24% | - |
| 22.01.2026 | 108,43 | 111,68 | 106,35 | 106,35 | -1,85% | - |
| 21.01.2026 | 103,85 | 108,65 | 103,18 | 108,35 | 4,53% | - |
| 20.01.2026 | 106,90 | 107,28 | 101,98 | 103,65 | -3,63% | - |
| 19.01.2026 | 107,63 | 107,98 | 107,48 | 107,55 | -0,19% | - |
| 16.01.2026 | 107,30 | 108,53 | 105,70 | 107,75 | 0,44% | - |
| 15.01.2026 | 106,15 | 107,73 | 106,05 | 107,28 | 1,16% | - |
| 14.01.2026 | 107,53 | 107,85 | 104,20 | 106,05 | -1,44% | 1.596,00 |
| 13.01.2026 | 108,95 | 109,13 | 107,00 | 107,60 | -1,24% | - |
| 12.01.2026 | 110,08 | 110,08 | 107,23 | 108,95 | -1,40% | 182,00 |
| 09.01.2026 | 109,45 | 112,08 | 108,63 | 110,50 | 0,96% | 203,00 |
| 08.01.2026 | 108,75 | 113,33 | 108,30 | 109,45 | 0,64% | 2.420,00 |
| 07.01.2026 | 111,53 | 111,65 | 108,13 | 108,75 | -2,47% | - |
| 06.01.2026 | 109,83 | 111,55 | 108,93 | 111,50 | 1,32% | 90,00 |
| 05.01.2026 | 109,15 | 112,90 | 109,13 | 110,05 | 0,59% | 2.033,00 |
| 02.01.2026 | 109,38 | 111,43 | 109,15 | 109,40 | -0,84% | - |
| 30.12.2025 | 110,18 | 110,33 | 110,15 | 110,33 | 0,11% | 84,00 |
| 29.12.2025 | 112,18 | 112,23 | 110,20 | 110,20 | -3,59% | - |
| 23.12.2025 | 112,33 | 114,58 | 111,88 | 114,30 | 1,65% | 2.860,00 |
| 22.12.2025 | 111,53 | 115,05 | 110,53 | 112,45 | 0,72% | - |
| 19.12.2025 | 109,30 | 112,80 | 108,53 | 111,65 | 2,20% | 70,00 |
| 18.12.2025 | 111,25 | 113,00 | 107,35 | 109,25 | -1,97% | 50,00 |
| 17.12.2025 | 113,38 | 113,93 | 110,25 | 111,45 | -1,15% | - |
| 16.12.2025 | 108,93 | 113,38 | 108,08 | 112,75 | 2,92% | - |
| 15.12.2025 | 111,78 | 111,98 | 108,78 | 109,55 | -1,88% | - |
| 12.12.2025 | 114,75 | 116,40 | 111,13 | 111,65 | -2,96% | 105,00 |
| 11.12.2025 | 114,85 | 115,80 | 113,68 | 115,05 | -0,30% | - |
| 10.12.2025 | 114,98 | 116,93 | 113,68 | 115,40 | 0,26% | - |
| 09.12.2025 | 113,48 | 116,23 | 113,35 | 115,10 | 1,32% | 16,00 |
| 08.12.2025 | 115,18 | 115,70 | 113,10 | 113,60 | -1,82% | - |
| 05.12.2025 | 114,98 | 119,43 | 114,08 | 115,70 | 0,52% | - |