82,480€
-0,21%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 82,60 | 82,74 | 82,48 | 82,50 | -0,18% | - |
| 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% | - |
| 05.02.2025 | 85,88 | 87,48 | 84,35 | 84,53 | -1,74% | - |
| 04.02.2025 | 86,51 | 86,51 | 84,41 | 86,03 | 1,00% | - |
| 03.02.2025 | 85,47 | 87,42 | 82,82 | 85,18 | -1,62% | 7,00 |
| 31.01.2025 | 90,08 | 90,76 | 86,12 | 86,58 | -3,84% | - |
| 30.01.2025 | 88,11 | 91,06 | 87,68 | 90,04 | 2,11% | - |
| 29.01.2025 | 88,51 | 90,17 | 86,55 | 88,18 | -0,15% | - |
| 28.01.2025 | 84,43 | 88,35 | 84,43 | 88,31 | 3,58% | - |
| 27.01.2025 | 86,23 | 86,62 | 83,66 | 85,26 | -0,69% | - |
| 24.01.2025 | 87,45 | 87,71 | 85,30 | 85,85 | -1,50% | - |
| 23.01.2025 | 87,59 | 88,48 | 83,76 | 87,16 | -0,51% | - |
| 22.01.2025 | 86,60 | 88,20 | 85,42 | 87,61 | 1,07% | - |
| 21.01.2025 | 86,95 | 88,35 | 85,19 | 86,68 | -0,32% | - |
| 20.01.2025 | 87,26 | 87,67 | 86,84 | 86,96 | -0,73% | - |
| 17.01.2025 | 86,08 | 88,50 | 86,08 | 87,60 | 1,77% | - |
| 16.01.2025 | 85,04 | 87,69 | 85,04 | 86,08 | -0,20% | - |
| 15.01.2025 | 83,12 | 86,92 | 82,48 | 86,25 | 3,73% | - |
| 14.01.2025 | 81,74 | 84,03 | 81,51 | 83,15 | 1,50% | - |
| 13.01.2025 | 82,28 | 82,71 | 80,67 | 81,92 | -0,90% | - |
| 10.01.2025 | 83,22 | 83,52 | 79,73 | 82,66 | -0,65% | - |
| 09.01.2025 | 83,26 | 83,46 | 83,03 | 83,20 | -0,29% | - |
| 08.01.2025 | 85,53 | 86,09 | 81,54 | 83,44 | -2,33% | - |
| 07.01.2025 | 81,56 | 85,57 | 80,88 | 85,43 | 4,83% | - |
| 06.01.2025 | 79,29 | 83,51 | 78,80 | 81,49 | 2,80% | - |
| 03.01.2025 | 78,35 | 80,41 | 76,71 | 79,27 | 1,16% | - |
| 02.01.2025 | 78,24 | 79,62 | 77,57 | 78,36 | 2,02% | - |
| 30.12.2024 | 78,06 | 78,25 | 76,79 | 76,81 | -0,34% | - |
| 27.12.2024 | 78,24 | 79,81 | 77,03 | 77,07 | -1,65% | - |
| 23.12.2024 | 78,08 | 78,83 | 76,70 | 78,36 | 0,64% | - |
| 20.12.2024 | 78,29 | 80,95 | 76,74 | 77,86 | -0,54% | - |
| 19.12.2024 | 80,65 | 82,01 | 77,69 | 78,28 | -2,97% | - |
| 18.12.2024 | 85,00 | 86,11 | 79,53 | 80,68 | -5,28% | - |
| 17.12.2024 | 87,75 | 87,75 | 83,52 | 85,18 | -2,27% | - |
| 16.12.2024 | 88,01 | 88,30 | 84,64 | 87,16 | -0,94% | - |
| 13.12.2024 | 91,59 | 92,48 | 87,43 | 87,99 | -4,14% | - |
| 12.12.2024 | 94,47 | 95,88 | 90,83 | 91,79 | -2,80% | - |
| 11.12.2024 | 94,65 | 97,26 | 93,67 | 94,43 | -0,23% | - |
| 10.12.2024 | 95,00 | 97,06 | 93,37 | 94,65 | -0,36% | - |
| 09.12.2024 | 97,47 | 98,09 | 94,70 | 94,99 | -1,76% | - |
| 06.12.2024 | 93,67 | 97,69 | 93,21 | 96,69 | 3,06% | - |
| 05.12.2024 | 96,56 | 97,13 | 93,12 | 93,82 | -2,77% | - |
| 04.12.2024 | 97,91 | 99,16 | 93,55 | 96,49 | -1,51% | - |
| 03.12.2024 | 100,98 | 101,03 | 94,69 | 97,97 | -2,90% | - |
| 02.12.2024 | 103,03 | 104,75 | 99,70 | 100,90 | -2,18% | 5,00 |
| 29.11.2024 | 103,10 | 105,53 | 102,45 | 103,15 | 0,05% | - |
| 28.11.2024 | 103,00 | 103,65 | 102,73 | 103,10 | -0,02% | - |
| 27.11.2024 | 102,38 | 104,83 | 101,63 | 103,13 | 0,78% | - |
| 26.11.2024 | 104,00 | 104,93 | 101,45 | 102,33 | -1,61% | - |
| 25.11.2024 | 98,57 | 106,98 | 97,90 | 104,00 | 5,28% | - |
| 22.11.2024 | 98,20 | 100,35 | 96,94 | 98,78 | 1,67% | - |
| 21.11.2024 | 93,97 | 99,63 | 93,49 | 97,16 | 3,26% | - |
| 20.11.2024 | 94,85 | 96,68 | 92,39 | 94,09 | -0,79% | - |
| 19.11.2024 | 95,87 | 96,44 | 92,44 | 94,84 | -0,49% | - |
| 18.11.2024 | 95,71 | 97,09 | 90,39 | 95,31 | -0,54% | 1,00 |
| 15.11.2024 | 101,80 | 102,13 | 94,83 | 95,83 | -6,00% | - |
| 14.11.2024 | 100,51 | 103,93 | 99,15 | 101,95 | 2,03% | 1,00 |
| 13.11.2024 | 93,94 | 101,10 | 92,02 | 99,92 | 6,32% | - |
| 12.11.2024 | 90,08 | 94,22 | 87,32 | 93,98 | 5,74% | 40,00 |
| 11.11.2024 | 87,25 | 91,12 | 86,54 | 88,88 | 2,06% | - |
| 08.11.2024 | 88,28 | 88,50 | 83,33 | 87,09 | -1,50% | - |
| 07.11.2024 | 90,76 | 90,76 | 86,75 | 88,42 | -1,98% | - |
| 06.11.2024 | 85,00 | 90,69 | 83,92 | 90,21 | 11,73% | 40,00 |
| 05.11.2024 | 83,00 | 83,99 | 79,44 | 80,74 | -2,72% | - |
| 04.11.2024 | 83,68 | 86,50 | 81,89 | 83,00 | -2,32% | - |
| 01.11.2024 | 74,89 | 92,96 | 74,51 | 84,97 | 13,81% | 133,00 |
| 31.10.2024 | 79,18 | 79,27 | 73,49 | 74,66 | -5,80% | - |
| 30.10.2024 | 80,95 | 81,58 | 78,23 | 79,26 | -2,09% | - |
| 29.10.2024 | 79,02 | 81,38 | 78,50 | 80,95 | 2,53% | - |
| 28.10.2024 | 76,31 | 79,59 | 76,31 | 78,95 | 3,47% | - |
| 25.10.2024 | 77,18 | 79,02 | 75,53 | 76,30 | -1,06% | 50,00 |
| 24.10.2024 | 72,85 | 77,40 | 72,66 | 77,12 | 5,98% | - |
| 23.10.2024 | 73,76 | 74,71 | 71,29 | 72,77 | -1,32% | - |
| 22.10.2024 | 73,50 | 74,24 | 71,91 | 73,74 | 0,33% | - |
| 21.10.2024 | 74,69 | 75,10 | 72,52 | 73,50 | -1,42% | - |
| 18.10.2024 | 74,11 | 75,91 | 73,55 | 74,56 | 0,28% | - |
| 17.10.2024 | 75,62 | 76,91 | 72,80 | 74,35 | -1,65% | - |
| 16.10.2024 | 70,95 | 76,29 | 70,87 | 75,60 | 6,57% | - |
| 15.10.2024 | 74,27 | 74,55 | 70,93 | 70,94 | -4,48% | - |
| 14.10.2024 | 75,97 | 76,35 | 73,82 | 74,27 | -2,28% | - |
| 11.10.2024 | 77,18 | 77,61 | 73,70 | 76,00 | -1,76% | - |
| 10.10.2024 | 80,13 | 80,39 | 76,12 | 77,36 | -3,46% | - |
| 09.10.2024 | 79,92 | 81,88 | 79,49 | 80,13 | 0,34% | - |
| 08.10.2024 | 81,12 | 81,30 | 78,65 | 79,86 | -1,65% | - |
| 07.10.2024 | 80,11 | 81,54 | 79,07 | 81,20 | 1,36% | - |
| 04.10.2024 | 76,07 | 81,59 | 76,01 | 80,11 | 5,28% | - |
| 03.10.2024 | 78,49 | 78,61 | 75,39 | 76,09 | -3,01% | - |
| 02.10.2024 | 77,58 | 80,17 | 75,66 | 78,45 | 1,04% | - |