56,990€
-10,56%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 55,66 | 57,61 | 55,64 | 56,95 | -10,62% | - |
| 08.04.2025 | 63,72 | 63,72 | 63,72 | 63,72 | 0,38% | - |
| 07.04.2025 | 59,64 | 64,04 | 59,64 | 63,48 | -0,28% | 30,00 |
| 04.04.2025 | 65,16 | 65,16 | 63,66 | 63,66 | -2,54% | 120,00 |
| 03.04.2025 | 66,18 | 66,98 | 65,32 | 65,32 | -5,96% | 105,00 |
| 02.04.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -0,29% | - |
| 01.04.2025 | 69,66 | 69,66 | 69,66 | 69,66 | 2,08% | - |
| 31.03.2025 | 68,24 | 68,24 | 68,24 | 68,24 | 0,32% | - |
| 28.03.2025 | 68,28 | 68,28 | 68,02 | 68,02 | -1,13% | 75,00 |
| 27.03.2025 | 56,98 | 68,80 | 56,98 | 68,80 | 25,36% | 350,00 |
| 26.03.2025 | 54,84 | 54,88 | 54,84 | 54,88 | -1,89% | - |
| 25.03.2025 | 55,94 | 55,94 | 55,94 | 55,94 | -1,86% | - |
| 24.03.2025 | 56,30 | 57,00 | 56,30 | 57,00 | 7,02% | 200,00 |
| 21.03.2025 | 53,26 | 53,26 | 53,26 | 53,26 | -1,66% | - |
| 20.03.2025 | 56,02 | 56,02 | 53,48 | 54,16 | 2,34% | 150,00 |
| 19.03.2025 | 52,92 | 52,92 | 52,92 | 52,92 | -1,05% | - |
| 18.03.2025 | 53,78 | 53,78 | 53,48 | 53,48 | -5,11% | 75,00 |
| 17.03.2025 | 56,36 | 56,36 | 56,36 | 56,36 | 9,44% | - |
| 14.03.2025 | 51,16 | 51,50 | 51,16 | 51,50 | 1,34% | 150,00 |
| 13.03.2025 | 57,02 | 57,02 | 50,82 | 50,82 | -12,98% | 75,00 |
| 12.03.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,45% | - |
| 11.03.2025 | 65,38 | 65,38 | 58,14 | 58,14 | -13,30% | 135,00 |
| 10.03.2025 | 68,12 | 68,12 | 66,92 | 67,06 | -1,30% | 110,00 |
| 07.03.2025 | 68,08 | 68,08 | 67,94 | 67,94 | -3,69% | 55,00 |
| 06.03.2025 | 70,54 | 70,54 | 70,54 | 70,54 | -1,95% | - |
| 05.03.2025 | 71,94 | 71,94 | 71,94 | 71,94 | 1,73% | - |
| 04.03.2025 | 70,72 | 70,72 | 70,72 | 70,72 | -0,48% | - |
| 03.03.2025 | 75,78 | 75,78 | 71,06 | 71,06 | -7,47% | 1,00 |
| 28.02.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,16% | - |
| 27.02.2025 | 76,92 | 76,92 | 76,92 | 76,92 | -3,15% | - |
| 26.02.2025 | 79,42 | 79,42 | 79,42 | 79,42 | -3,29% | - |
| 25.02.2025 | 82,12 | 82,12 | 82,12 | 82,12 | -0,63% | - |
| 24.02.2025 | 82,64 | 82,64 | 82,64 | 82,64 | -7,10% | - |
| 21.02.2025 | 88,96 | 88,96 | 88,96 | 88,96 | -1,00% | - |
| 20.02.2025 | 89,86 | 89,86 | 89,86 | 89,86 | -2,11% | - |
| 19.02.2025 | 91,80 | 91,80 | 91,80 | 91,80 | 4,32% | - |
| 18.02.2025 | 86,62 | 88,00 | 86,62 | 88,00 | 1,95% | 85,00 |
| 17.02.2025 | 86,32 | 86,32 | 86,32 | 86,32 | 3,97% | - |
| 14.02.2025 | 83,02 | 83,02 | 83,02 | 83,02 | 3,80% | - |
| 13.02.2025 | 79,98 | 79,98 | 79,98 | 79,98 | 1,11% | - |
| 12.02.2025 | 81,96 | 81,96 | 79,10 | 79,10 | -9,21% | 75,00 |
| 11.02.2025 | 86,04 | 87,12 | 86,04 | 87,12 | 3,96% | 45,00 |
| 10.02.2025 | 84,14 | 84,14 | 83,80 | 83,80 | -3,90% | 50,00 |
| 07.02.2025 | 87,10 | 87,20 | 87,10 | 87,20 | 3,17% | 30,00 |
| 06.02.2025 | 84,52 | 84,52 | 84,52 | 84,52 | -0,56% | - |
| 05.02.2025 | 85,00 | 85,00 | 85,00 | 85,00 | -1,02% | - |
| 04.02.2025 | 84,74 | 85,88 | 84,74 | 85,88 | -0,88% | 50,00 |
| 03.02.2025 | 85,70 | 86,64 | 85,70 | 86,64 | -3,80% | 50,00 |
| 31.01.2025 | 90,06 | 90,06 | 90,06 | 90,06 | 2,39% | - |
| 30.01.2025 | 87,96 | 87,96 | 87,96 | 87,96 | -0,48% | - |
| 29.01.2025 | 88,38 | 88,38 | 88,38 | 88,38 | 0,43% | - |
| 28.01.2025 | 85,16 | 88,00 | 85,16 | 88,00 | 4,76% | 40,00 |
| 27.01.2025 | 84,54 | 84,54 | 84,00 | 84,00 | -3,45% | 40,00 |
| 24.01.2025 | 86,32 | 87,00 | 86,32 | 87,00 | 2,35% | 60,00 |
| 23.01.2025 | 87,18 | 87,18 | 85,00 | 85,00 | -1,98% | 60,00 |
| 22.01.2025 | 86,72 | 86,72 | 86,72 | 86,72 | 0,00% | - |
| 21.01.2025 | 86,72 | 86,72 | 86,72 | 86,72 | -0,55% | - |
| 20.01.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 1,63% | - |
| 17.01.2025 | 85,80 | 85,80 | 85,80 | 85,80 | -0,21% | - |
| 16.01.2025 | 85,98 | 85,98 | 85,98 | 85,98 | 3,62% | - |
| 15.01.2025 | 82,98 | 82,98 | 82,98 | 82,98 | 1,69% | - |
| 14.01.2025 | 81,60 | 81,60 | 81,60 | 81,60 | -0,39% | - |
| 13.01.2025 | 81,92 | 81,92 | 81,92 | 81,92 | -0,94% | - |
| 10.01.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -0,07% | - |
| 09.01.2025 | 82,76 | 82,76 | 82,76 | 82,76 | -2,89% | - |
| 08.01.2025 | 85,22 | 85,22 | 85,22 | 85,22 | 5,21% | - |
| 07.01.2025 | 80,86 | 81,00 | 80,86 | 81,00 | 1,61% | 50,00 |
| 06.01.2025 | 79,08 | 79,72 | 79,08 | 79,72 | 2,05% | 80,00 |
| 03.01.2025 | 78,12 | 78,12 | 78,12 | 78,12 | 0,26% | - |
| 02.01.2025 | 77,92 | 77,92 | 77,92 | 77,92 | 1,04% | - |
| 30.12.2024 | 77,12 | 77,12 | 77,12 | 77,12 | -1,28% | - |
| 27.12.2024 | 78,12 | 78,12 | 78,12 | 78,12 | 0,49% | - |
| 23.12.2024 | 77,74 | 77,74 | 77,74 | 77,74 | 0,62% | - |
| 20.12.2024 | 77,26 | 77,26 | 77,26 | 77,26 | -3,40% | - |
| 19.12.2024 | 79,98 | 79,98 | 79,98 | 79,98 | -5,24% | - |
| 18.12.2024 | 84,40 | 84,40 | 84,40 | 84,40 | -1,84% | - |
| 17.12.2024 | 85,92 | 85,98 | 85,92 | 85,98 | -1,38% | - |
| 16.12.2024 | 87,18 | 87,18 | 87,18 | 87,18 | -5,07% | - |
| 13.12.2024 | 91,84 | 91,84 | 91,84 | 91,84 | -1,88% | - |
| 12.12.2024 | 93,48 | 93,60 | 93,48 | 93,60 | -1,24% | - |
| 11.12.2024 | 94,78 | 94,78 | 94,78 | 94,78 | 1,43% | - |
| 10.12.2024 | 94,12 | 94,12 | 93,44 | 93,44 | -3,71% | 100,00 |
| 09.12.2024 | 96,02 | 97,04 | 96,02 | 97,04 | 3,50% | 80,00 |
| 06.12.2024 | 92,94 | 93,76 | 92,94 | 93,76 | -2,05% | 27,00 |
| 05.12.2024 | 95,72 | 95,72 | 95,72 | 95,72 | -2,78% | - |
| 04.12.2024 | 97,42 | 98,46 | 97,42 | 98,46 | -2,13% | 80,00 |
| 03.12.2024 | 100,60 | 100,60 | 100,60 | 100,60 | -2,04% | - |
| 02.12.2024 | 102,70 | 102,70 | 102,70 | 102,70 | -1,30% | - |
| 29.11.2024 | 102,65 | 104,05 | 102,65 | 104,05 | 1,07% | 319,00 |
| 28.11.2024 | 102,95 | 102,95 | 102,95 | 102,95 | 1,28% | - |
| 27.11.2024 | 101,65 | 101,65 | 101,65 | 101,65 | -2,54% | - |
| 26.11.2024 | 103,30 | 104,30 | 103,30 | 104,30 | 6,26% | 200,00 |
| 25.11.2024 | 98,16 | 98,16 | 98,16 | 98,16 | 1,93% | - |
| 22.11.2024 | 96,30 | 96,30 | 96,30 | 96,30 | -2,94% | - |
| 21.11.2024 | 93,59 | 99,66 | 93,12 | 99,22 | 5,28% | - |
| 20.11.2024 | 94,24 | 94,24 | 94,24 | 94,24 | -0,61% | - |
| 19.11.2024 | 94,82 | 94,82 | 94,82 | 94,82 | 0,83% | - |
| 18.11.2024 | 95,08 | 95,08 | 94,04 | 94,04 | -5,20% | 110,00 |
| 15.11.2024 | 99,20 | 99,20 | 99,20 | 99,20 | 0,04% | - |
| 14.11.2024 | 99,16 | 99,16 | 99,16 | 99,16 | 7,22% | - |