140,450€
-4,75%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 149,58 | 150,00 | 138,95 | 140,45 | -4,75% | 300,00 |
| 27.06.2025 | 153,00 | 153,00 | 147,45 | 147,45 | -2,87% | 150,00 |
| 26.06.2025 | 150,25 | 157,20 | 150,25 | 151,80 | 1,23% | 75,00 |
| 25.06.2025 | 147,50 | 149,95 | 146,45 | 149,95 | 17,29% | 120,00 |
| 24.06.2025 | 126,35 | 127,85 | 126,35 | 127,85 | 1,91% | 100,00 |
| 23.06.2025 | 116,15 | 125,45 | 116,15 | 125,45 | 11,96% | 575,00 |
| 20.06.2025 | 112,05 | 112,05 | 112,05 | 112,05 | -0,18% | - |
| 19.06.2025 | 112,25 | 112,25 | 112,25 | 112,25 | 1,40% | - |
| 18.06.2025 | 111,75 | 111,75 | 110,70 | 110,70 | 1,65% | 250,00 |
| 17.06.2025 | 108,90 | 108,90 | 108,90 | 108,90 | -0,09% | - |
| 16.06.2025 | 105,40 | 109,00 | 105,40 | 109,00 | 4,16% | 180,00 |
| 13.06.2025 | 106,10 | 106,10 | 104,65 | 104,65 | -3,28% | 150,00 |
| 12.06.2025 | 110,45 | 110,45 | 106,25 | 108,20 | -2,13% | 150,00 |
| 11.06.2025 | 109,30 | 111,25 | 109,30 | 110,55 | 2,31% | 203,00 |
| 10.06.2025 | 110,05 | 111,30 | 108,05 | 108,05 | -3,14% | 160,00 |
| 09.06.2025 | 106,90 | 111,55 | 106,90 | 111,55 | 9,10% | 50,00 |
| 06.06.2025 | 101,45 | 102,25 | 101,45 | 102,25 | 2,25% | 75,00 |
| 05.06.2025 | 97,80 | 100,00 | 97,80 | 100,00 | 3,54% | 75,00 |
| 04.06.2025 | 102,25 | 102,25 | 96,58 | 96,58 | -6,91% | 75,00 |
| 03.06.2025 | 103,75 | 103,75 | 103,75 | 103,75 | -1,80% | - |
| 02.06.2025 | 105,65 | 105,65 | 105,65 | 105,65 | 0,91% | - |
| 30.05.2025 | 104,70 | 104,70 | 104,70 | 104,70 | 0,43% | - |
| 29.05.2025 | 108,55 | 108,55 | 104,25 | 104,25 | -3,25% | 75,00 |
| 28.05.2025 | 107,75 | 107,75 | 107,75 | 107,75 | 1,70% | - |
| 27.05.2025 | 105,95 | 105,95 | 105,95 | 105,95 | 0,19% | - |
| 26.05.2025 | 105,75 | 105,75 | 105,75 | 105,75 | -0,14% | - |
| 23.05.2025 | 103,30 | 105,90 | 103,30 | 105,90 | 2,12% | 75,00 |
| 22.05.2025 | 95,86 | 103,70 | 95,86 | 103,70 | 6,32% | 150,00 |
| 21.05.2025 | 97,54 | 97,54 | 97,54 | 97,54 | -3,52% | - |
| 20.05.2025 | 99,06 | 101,10 | 99,06 | 101,10 | 5,64% | 50,00 |
| 19.05.2025 | 95,70 | 95,70 | 95,70 | 95,70 | 2,27% | - |
| 16.05.2025 | 93,58 | 93,58 | 93,58 | 93,58 | -0,93% | - |
| 15.05.2025 | 93,76 | 94,46 | 93,76 | 94,46 | -0,38% | 75,00 |
| 14.05.2025 | 94,82 | 94,82 | 94,82 | 94,82 | 2,57% | - |
| 13.05.2025 | 92,44 | 92,44 | 92,44 | 92,44 | -1,45% | - |
| 12.05.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 1,76% | - |
| 09.05.2025 | 89,82 | 92,80 | 89,82 | 92,18 | 3,27% | 120,00 |
| 08.05.2025 | 90,22 | 90,22 | 89,26 | 89,26 | 4,20% | 50,00 |
| 07.05.2025 | 85,66 | 85,66 | 85,66 | 85,66 | 2,42% | - |
| 06.05.2025 | 84,00 | 84,00 | 83,64 | 83,64 | -0,19% | 45,00 |
| 05.05.2025 | 83,80 | 83,80 | 83,80 | 83,80 | 0,02% | - |
| 02.05.2025 | 82,06 | 83,78 | 82,06 | 83,78 | 4,96% | 75,00 |
| 30.04.2025 | 79,82 | 79,82 | 79,82 | 79,82 | -3,65% | - |
| 29.04.2025 | 82,84 | 82,84 | 82,84 | 82,84 | 0,07% | - |
| 28.04.2025 | 81,78 | 82,78 | 81,78 | 82,78 | 2,58% | 80,00 |
| 25.04.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 7,20% | - |
| 24.04.2025 | 75,28 | 75,28 | 75,28 | 75,28 | -1,67% | - |
| 23.04.2025 | 75,96 | 76,64 | 75,96 | 76,56 | 3,66% | 78,00 |
| 22.04.2025 | 69,86 | 73,86 | 69,86 | 73,86 | 6,40% | 120,00 |
| 17.04.2025 | 66,42 | 69,42 | 66,42 | 69,42 | 13,84% | 150,00 |
| 16.04.2025 | 60,26 | 60,98 | 60,26 | 60,98 | -0,78% | 50,00 |
| 15.04.2025 | 62,32 | 62,32 | 61,46 | 61,46 | -0,03% | 100,00 |
| 14.04.2025 | 61,48 | 61,48 | 61,48 | 61,48 | -3,24% | - |
| 11.04.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -1,46% | - |
| 10.04.2025 | 66,70 | 66,70 | 64,48 | 64,48 | 15,89% | 25,00 |
| 09.04.2025 | 55,64 | 55,64 | 55,64 | 55,64 | -12,68% | - |
| 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% | - |