140,675€
-5,78%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 148,35 | 150,38 | 138,98 | 140,38 | -5,98% | - |
| 27.06.2025 | 153,27 | 154,63 | 146,90 | 149,30 | -2,39% | - |
| 26.06.2025 | 150,88 | 161,95 | 149,45 | 152,95 | 1,43% | - |
| 25.06.2025 | 148,20 | 151,60 | 145,27 | 150,80 | 1,84% | - |
| 24.06.2025 | 126,53 | 149,80 | 126,50 | 148,08 | 16,69% | 2,00 |
| 23.06.2025 | 116,93 | 127,60 | 115,90 | 126,90 | 8,81% | 5,00 |
| 20.06.2025 | 111,90 | 117,30 | 111,65 | 116,63 | 4,43% | - |
| 19.06.2025 | 113,00 | 113,15 | 111,60 | 111,68 | -1,19% | - |
| 18.06.2025 | 111,20 | 113,68 | 111,00 | 113,03 | 1,48% | - |
| 17.06.2025 | 110,35 | 111,65 | 109,28 | 111,38 | 0,97% | - |
| 16.06.2025 | 105,58 | 110,53 | 105,58 | 110,30 | 4,60% | - |
| 13.06.2025 | 108,28 | 108,58 | 104,03 | 105,45 | -2,45% | - |
| 12.06.2025 | 110,45 | 110,83 | 105,78 | 108,10 | -2,22% | 454,00 |
| 11.06.2025 | 111,00 | 112,08 | 109,63 | 110,55 | 0,43% | 454,00 |
| 10.06.2025 | 110,48 | 112,85 | 106,53 | 110,08 | -0,36% | - |
| 09.06.2025 | 107,88 | 113,78 | 107,45 | 110,48 | 2,58% | 6,00 |
| 06.06.2025 | 101,50 | 108,15 | 101,28 | 107,70 | 6,06% | - |
| 05.06.2025 | 98,38 | 104,43 | 97,00 | 101,55 | 3,18% | 120,00 |
| 04.06.2025 | 102,88 | 103,05 | 96,43 | 98,42 | -4,26% | - |
| 03.06.2025 | 104,48 | 106,65 | 102,28 | 102,80 | -1,51% | - |
| 02.06.2025 | 107,38 | 108,23 | 102,75 | 104,38 | -2,70% | - |
| 30.05.2025 | 105,55 | 107,70 | 104,45 | 107,28 | 2,09% | - |
| 29.05.2025 | 106,73 | 109,53 | 103,88 | 105,08 | -1,57% | - |
| 28.05.2025 | 108,28 | 109,98 | 106,53 | 106,75 | -1,29% | - |
| 27.05.2025 | 106,03 | 108,75 | 105,58 | 108,15 | 1,48% | - |
| 26.05.2025 | 105,85 | 106,68 | 104,15 | 106,58 | 1,50% | - |
| 23.05.2025 | 104,08 | 106,85 | 100,03 | 105,00 | 0,77% | 2,00 |
| 22.05.2025 | 96,24 | 104,28 | 95,74 | 104,20 | 8,54% | - |
| 21.05.2025 | 99,28 | 99,76 | 95,41 | 96,00 | -3,37% | - |
| 20.05.2025 | 100,29 | 101,65 | 99,02 | 99,35 | -0,62% | - |
| 19.05.2025 | 97,62 | 101,05 | 93,60 | 99,97 | 2,26% | 150,00 |
| 16.05.2025 | 94,50 | 98,53 | 94,12 | 97,76 | 3,50% | - |
| 15.05.2025 | 94,76 | 95,74 | 92,83 | 94,45 | -0,39% | - |
| 14.05.2025 | 95,09 | 95,51 | 92,78 | 94,82 | -0,34% | - |
| 13.05.2025 | 93,60 | 97,79 | 89,47 | 95,14 | 1,85% | - |
| 12.05.2025 | 92,45 | 98,06 | 90,95 | 93,41 | 1,05% | - |
| 09.05.2025 | 90,05 | 95,00 | 89,32 | 92,44 | 2,77% | - |
| 08.05.2025 | 90,61 | 91,63 | 80,04 | 89,95 | 1,12% | - |
| 07.05.2025 | 86,22 | 89,95 | 84,80 | 88,95 | 4,23% | - |
| 06.05.2025 | 85,13 | 86,13 | 83,93 | 85,34 | 0,16% | - |
| 05.05.2025 | 85,15 | 87,13 | 83,00 | 85,20 | 0,21% | - |
| 02.05.2025 | 80,81 | 86,02 | 80,81 | 85,02 | 4,17% | - |
| 30.04.2025 | 80,54 | 81,62 | 76,64 | 81,62 | 1,17% | - |
| 29.04.2025 | 83,16 | 83,62 | 80,14 | 80,68 | -2,58% | - |
| 28.04.2025 | 82,94 | 83,55 | 80,66 | 82,82 | -0,26% | - |
| 25.04.2025 | 80,25 | 83,61 | 79,42 | 83,04 | 3,25% | - |
| 24.04.2025 | 76,27 | 81,81 | 74,78 | 80,43 | 5,55% | - |
| 23.04.2025 | 74,35 | 77,68 | 74,35 | 76,20 | 2,08% | - |
| 22.04.2025 | 69,94 | 75,03 | 69,35 | 74,65 | 0,42% | - |
| 17.04.2025 | 64,51 | 74,99 | 64,46 | 74,34 | 16,94% | - |
| 16.04.2025 | 61,79 | 65,89 | 58,63 | 63,57 | 2,95% | - |
| 15.04.2025 | 62,84 | 64,16 | 60,59 | 61,75 | -1,78% | - |
| 14.04.2025 | 62,09 | 64,24 | 61,34 | 62,87 | 2,38% | - |
| 11.04.2025 | 62,79 | 63,82 | 58,79 | 61,41 | -2,94% | - |
| 10.04.2025 | 67,16 | 67,42 | 59,53 | 63,27 | -6,07% | - |
| 09.04.2025 | 57,21 | 68,57 | 55,38 | 67,36 | 18,05% | - |
| 08.04.2025 | 63,62 | 65,72 | 56,74 | 57,06 | -10,25% | - |
| 07.04.2025 | 63,15 | 67,32 | 59,54 | 63,58 | 0,38% | 10,00 |
| 04.04.2025 | 66,52 | 66,52 | 56,73 | 63,34 | -3,88% | - |
| 03.04.2025 | 68,62 | 70,77 | 64,56 | 65,90 | -6,95% | - |
| 02.04.2025 | 70,08 | 72,77 | 68,35 | 70,82 | 1,46% | - |
| 01.04.2025 | 70,07 | 70,46 | 67,41 | 69,80 | -0,54% | - |
| 31.03.2025 | 69,31 | 72,02 | 66,52 | 70,18 | 2,09% | - |
| 28.03.2025 | 68,88 | 69,42 | 65,96 | 68,74 | -0,07% | - |
| 27.03.2025 | 57,17 | 71,91 | 57,06 | 68,79 | 20,12% | 52,00 |
| 26.03.2025 | 56,39 | 57,77 | 54,65 | 57,27 | 4,13% | 1,00 |
| 25.03.2025 | 56,49 | 56,53 | 54,57 | 55,00 | -2,31% | - |
| 24.03.2025 | 55,79 | 57,89 | 55,27 | 56,30 | 0,48% | - |
| 21.03.2025 | 53,37 | 56,61 | 51,66 | 56,03 | 4,98% | 2,00 |
| 20.03.2025 | 55,95 | 56,88 | 51,36 | 53,37 | -4,63% | 50,00 |
| 19.03.2025 | 53,10 | 57,11 | 53,07 | 55,96 | 5,47% | - |
| 18.03.2025 | 54,19 | 54,29 | 51,54 | 53,06 | -2,07% | - |
| 17.03.2025 | 56,89 | 59,26 | 54,16 | 54,18 | -4,86% | - |
| 14.03.2025 | 51,65 | 58,06 | 50,84 | 56,95 | 11,78% | - |
| 13.03.2025 | 57,72 | 58,72 | 49,84 | 50,95 | -11,88% | - |
| 12.03.2025 | 58,52 | 60,18 | 56,71 | 57,82 | -1,35% | 50,00 |
| 11.03.2025 | 66,10 | 66,27 | 56,25 | 58,61 | -11,20% | 85,00 |
| 10.03.2025 | 68,78 | 68,78 | 65,38 | 66,00 | -3,82% | - |
| 07.03.2025 | 68,44 | 68,90 | 66,35 | 68,62 | 0,35% | - |
| 06.03.2025 | 71,01 | 71,31 | 67,88 | 68,38 | -3,72% | - |
| 05.03.2025 | 71,99 | 72,27 | 68,68 | 71,02 | -1,32% | - |
| 04.03.2025 | 70,96 | 74,04 | 66,75 | 71,97 | 1,45% | - |
| 03.03.2025 | 76,03 | 76,81 | 70,48 | 70,94 | -6,73% | - |
| 28.02.2025 | 77,56 | 78,06 | 74,83 | 76,06 | -1,41% | - |
| 27.02.2025 | 76,85 | 78,84 | 76,35 | 77,15 | 0,39% | - |
| 26.02.2025 | 79,36 | 81,81 | 76,61 | 76,85 | -3,22% | 50,00 |
| 25.02.2025 | 82,60 | 82,74 | 78,43 | 79,41 | -3,92% | - |
| 24.02.2025 | 83,26 | 84,29 | 81,34 | 82,65 | -0,66% | 150,00 |
| 21.02.2025 | 89,36 | 90,84 | 81,98 | 83,20 | -7,17% | - |
| 20.02.2025 | 90,39 | 91,09 | 88,54 | 89,63 | -0,84% | - |
| 19.02.2025 | 92,81 | 92,85 | 90,39 | 90,39 | -1,32% | - |
| 18.02.2025 | 86,72 | 93,78 | 85,64 | 91,60 | 5,63% | - |
| 17.02.2025 | 86,48 | 86,88 | 86,48 | 86,72 | -0,10% | 150,00 |
| 14.02.2025 | 83,41 | 88,18 | 82,38 | 86,81 | 4,24% | - |
| 13.02.2025 | 80,53 | 83,97 | 79,11 | 83,28 | 3,88% | - |
| 12.02.2025 | 83,97 | 85,61 | 77,52 | 80,17 | -7,45% | 100,00 |
| 11.02.2025 | 86,40 | 88,80 | 85,59 | 86,62 | -1,08% | - |
| 10.02.2025 | 84,24 | 87,96 | 83,24 | 87,57 | 3,88% | - |
| 07.02.2025 | 87,48 | 87,82 | 84,29 | 84,30 | -3,72% | - |
| 06.02.2025 | 84,61 | 88,38 | 84,61 | 87,56 | 3,58% | - |