96,560€
-1,44%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2024 | 78,67 | 79,00 | 76,32 | 77,64 | -1,51% | - |
| 30.09.2024 | 78,43 | 79,37 | 77,34 | 78,83 | 0,41% | - |
| 27.09.2024 | 76,61 | 80,37 | 76,60 | 78,51 | 2,40% | - |
| 26.09.2024 | 73,98 | 78,71 | 73,88 | 76,67 | 3,43% | - |
| 25.09.2024 | 77,96 | 78,66 | 73,86 | 74,13 | -5,00% | - |
| 24.09.2024 | 77,88 | 80,99 | 77,62 | 78,03 | 0,22% | - |
| 23.09.2024 | 76,97 | 78,98 | 76,83 | 77,86 | 1,04% | - |
| 20.09.2024 | 76,63 | 78,42 | 76,62 | 77,06 | -1,45% | - |
| 19.09.2024 | 76,53 | 81,16 | 76,49 | 78,19 | 1,93% | - |
| 18.09.2024 | 74,97 | 80,48 | 73,18 | 76,71 | 2,73% | - |
| 17.09.2024 | 71,08 | 74,89 | 71,06 | 74,67 | 4,14% | - |
| 16.09.2024 | 68,81 | 73,53 | 68,41 | 71,70 | 3,99% | - |
| 13.09.2024 | 63,28 | 69,23 | 63,28 | 68,95 | 8,65% | - |
| 12.09.2024 | 62,79 | 63,97 | 61,31 | 63,46 | 1,07% | - |
| 11.09.2024 | 61,20 | 62,87 | 60,03 | 62,79 | 2,72% | - |
| 10.09.2024 | 62,91 | 63,55 | 59,67 | 61,13 | -3,15% | - |
| 09.09.2024 | 62,35 | 63,61 | 59,86 | 63,12 | 0,88% | - |
| 06.09.2024 | 64,29 | 65,30 | 62,10 | 62,57 | -2,65% | - |
| 05.09.2024 | 67,22 | 67,77 | 64,05 | 64,27 | -4,39% | - |
| 04.09.2024 | 68,21 | 70,85 | 67,07 | 67,22 | -1,45% | - |
| 03.09.2024 | 74,21 | 74,24 | 68,06 | 68,21 | -8,09% | - |
| 02.09.2024 | 74,11 | 74,33 | 73,90 | 74,21 | 0,12% | - |
| 30.08.2024 | 74,65 | 75,55 | 73,71 | 74,12 | -0,63% | - |
| 29.08.2024 | 73,01 | 75,58 | 73,01 | 74,59 | 2,18% | - |
| 28.08.2024 | 77,04 | 78,30 | 73,00 | 73,00 | -5,23% | - |
| 27.08.2024 | 79,78 | 79,83 | 77,03 | 77,03 | -3,35% | - |
| 26.08.2024 | 78,53 | 80,68 | 78,53 | 79,70 | 1,34% | - |
| 23.08.2024 | 76,47 | 79,80 | 76,47 | 78,65 | 2,96% | - |
| 22.08.2024 | 81,82 | 82,13 | 76,12 | 76,39 | -6,68% | - |
| 21.08.2024 | 80,17 | 82,34 | 79,48 | 81,86 | 2,12% | - |
| 20.08.2024 | 80,19 | 81,25 | 78,87 | 80,16 | 0,14% | - |
| 19.08.2024 | 79,36 | 81,37 | 79,34 | 80,05 | 0,79% | - |
| 16.08.2024 | 79,98 | 80,54 | 78,93 | 79,42 | -0,63% | - |
| 15.08.2024 | 76,73 | 81,56 | 76,57 | 79,92 | 4,21% | - |
| 14.08.2024 | 77,15 | 77,87 | 75,17 | 76,69 | -0,47% | - |
| 13.08.2024 | 76,03 | 77,57 | 75,61 | 77,05 | 1,38% | - |
| 12.08.2024 | 79,64 | 79,82 | 75,24 | 76,00 | -4,52% | - |
| 09.08.2024 | 81,84 | 82,21 | 77,70 | 79,60 | -2,71% | - |
| 08.08.2024 | 79,60 | 84,27 | 78,64 | 81,82 | 3,00% | - |
| 07.08.2024 | 78,93 | 82,67 | 77,72 | 79,44 | 0,62% | - |
| 06.08.2024 | 73,52 | 82,20 | 73,48 | 78,95 | 6,62% | - |
| 05.08.2024 | 77,52 | 79,15 | 71,49 | 74,05 | -4,46% | 206,00 |
| 02.08.2024 | 87,72 | 87,72 | 77,27 | 77,51 | -11,63% | - |
| 01.08.2024 | 93,56 | 94,76 | 87,06 | 87,71 | -5,87% | - |
| 31.07.2024 | 91,10 | 97,28 | 90,57 | 93,18 | 2,17% | - |
| 30.07.2024 | 93,32 | 94,49 | 89,09 | 91,20 | -2,21% | - |
| 29.07.2024 | 96,53 | 98,22 | 92,09 | 93,26 | -3,38% | - |
| 26.07.2024 | 93,82 | 96,54 | 93,54 | 96,52 | 2,88% | - |
| 25.07.2024 | 89,74 | 95,51 | 89,27 | 93,82 | 4,21% | - |
| 24.07.2024 | 96,27 | 96,27 | 89,66 | 90,03 | -6,56% | - |
| 23.07.2024 | 97,42 | 97,58 | 95,28 | 96,35 | -1,10% | - |
| 22.07.2024 | 93,59 | 97,88 | 91,65 | 97,42 | 3,66% | - |
| 19.07.2024 | 100,26 | 100,40 | 93,52 | 93,98 | -6,15% | - |
| 18.07.2024 | 102,58 | 103,83 | 99,74 | 100,14 | -2,47% | - |