61,630€
-7,96%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 63,46 | 63,61 | 58,70 | 61,61 | -2,56% | - |
| 10.04.2025 | 67,33 | 67,51 | 59,35 | 63,23 | -6,31% | - |
| 09.04.2025 | 55,76 | 68,90 | 55,35 | 67,49 | 17,41% | 4,00 |
| 08.04.2025 | 64,25 | 65,71 | 56,56 | 57,48 | -10,13% | - |
| 07.04.2025 | 61,01 | 68,67 | 59,28 | 63,96 | 1,41% | - |
| 04.04.2025 | 65,36 | 65,76 | 56,49 | 63,07 | -4,68% | - |
| 03.04.2025 | 66,38 | 68,83 | 64,49 | 66,17 | -6,53% | 24,00 |
| 02.04.2025 | 70,06 | 73,02 | 68,16 | 70,79 | 1,27% | - |
| 01.04.2025 | 70,02 | 70,50 | 67,11 | 69,90 | -0,38% | - |
| 31.03.2025 | 68,85 | 72,31 | 66,39 | 70,17 | 1,52% | - |
| 28.03.2025 | 68,79 | 70,45 | 65,65 | 69,12 | 1,16% | - |
| 27.03.2025 | 57,29 | 72,14 | 57,09 | 68,33 | 20,66% | - |
| 26.03.2025 | 55,08 | 57,96 | 54,45 | 56,63 | 2,96% | - |
| 25.03.2025 | 56,27 | 56,55 | 54,33 | 55,00 | -3,07% | - |
| 24.03.2025 | 56,31 | 58,06 | 55,01 | 56,74 | 1,25% | - |
| 21.03.2025 | 53,41 | 56,86 | 51,46 | 56,04 | 4,26% | - |
| 20.03.2025 | 56,09 | 57,09 | 51,14 | 53,75 | -3,90% | - |
| 19.03.2025 | 53,15 | 57,36 | 53,12 | 55,93 | 3,71% | - |
| 18.03.2025 | 54,15 | 54,45 | 51,29 | 53,93 | -1,50% | - |
| 17.03.2025 | 56,75 | 59,40 | 53,92 | 54,75 | -4,32% | - |
| 14.03.2025 | 51,20 | 58,26 | 51,06 | 57,22 | 8,56% | 6,00 |
| 13.03.2025 | 57,82 | 58,83 | 49,60 | 52,71 | -9,26% | - |
| 12.03.2025 | 58,77 | 60,46 | 56,56 | 58,09 | -0,90% | - |
| 11.03.2025 | 65,40 | 66,27 | 56,00 | 58,62 | -13,16% | - |
| 10.03.2025 | 68,48 | 70,60 | 63,74 | 67,50 | -1,66% | - |
| 07.03.2025 | 68,17 | 69,00 | 66,04 | 68,64 | 0,31% | - |
| 06.03.2025 | 70,93 | 70,94 | 67,76 | 68,43 | -4,21% | - |
| 05.03.2025 | 72,19 | 72,64 | 68,35 | 71,44 | -0,75% | - |
| 04.03.2025 | 70,88 | 74,33 | 66,55 | 71,98 | 1,58% | - |
| 03.03.2025 | 75,99 | 77,01 | 70,13 | 70,86 | -7,00% | - |
| 28.02.2025 | 77,21 | 78,36 | 74,46 | 76,19 | -0,59% | - |
| 27.02.2025 | 77,07 | 79,13 | 76,04 | 76,64 | -0,29% | - |
| 26.02.2025 | 79,69 | 82,16 | 76,31 | 76,86 | -3,25% | - |
| 25.02.2025 | 82,68 | 82,83 | 78,09 | 79,44 | -3,85% | - |
| 24.02.2025 | 83,30 | 84,47 | 80,97 | 82,62 | -0,77% | - |
| 21.02.2025 | 89,44 | 90,14 | 81,59 | 83,26 | -6,76% | - |
| 20.02.2025 | 90,11 | 91,44 | 88,15 | 89,30 | -1,78% | - |
| 19.02.2025 | 92,37 | 93,24 | 89,90 | 90,92 | -1,59% | - |
| 18.02.2025 | 86,96 | 94,00 | 85,29 | 92,39 | 6,44% | - |
| 17.02.2025 | 86,58 | 86,88 | 86,52 | 86,80 | 0,34% | - |
| 14.02.2025 | 83,48 | 88,54 | 82,05 | 86,51 | 3,79% | 450,00 |
| 13.02.2025 | 80,36 | 84,34 | 79,00 | 83,35 | 3,58% | - |
| 12.02.2025 | 82,70 | 85,65 | 77,16 | 80,47 | -7,06% | - |
| 11.02.2025 | 86,05 | 88,99 | 85,20 | 86,58 | -1,22% | - |
| 10.02.2025 | 84,51 | 88,34 | 82,84 | 87,65 | 4,06% | - |
| 07.02.2025 | 87,48 | 87,66 | 83,85 | 84,23 | -3,67% | - |
| 06.02.2025 | 84,83 | 88,74 | 84,83 | 87,44 | 3,34% | - |
| 05.02.2025 | 85,60 | 87,91 | 83,98 | 84,61 | -1,43% | - |
| 04.02.2025 | 85,04 | 86,75 | 84,25 | 85,84 | 0,76% | - |
| 03.02.2025 | 86,33 | 87,82 | 82,54 | 85,19 | -1,54% | - |
| 31.01.2025 | 90,30 | 91,05 | 85,80 | 86,52 | -3,86% | - |
| 30.01.2025 | 88,29 | 91,49 | 87,71 | 89,99 | 2,54% | - |
| 29.01.2025 | 88,41 | 90,56 | 86,27 | 87,76 | -0,80% | - |
| 28.01.2025 | 85,25 | 88,98 | 84,53 | 88,47 | 3,91% | - |
| 27.01.2025 | 85,39 | 86,79 | 83,37 | 85,14 | -0,67% | - |
| 24.01.2025 | 86,90 | 88,07 | 84,96 | 85,71 | -1,72% | - |
| 23.01.2025 | 87,68 | 88,86 | 83,54 | 87,21 | -0,60% | - |
| 22.01.2025 | 86,77 | 88,61 | 85,05 | 87,74 | 1,23% | - |
| 21.01.2025 | 87,17 | 88,65 | 84,82 | 86,67 | -0,26% | - |
| 20.01.2025 | 87,49 | 87,60 | 86,78 | 86,90 | -0,99% | - |
| 17.01.2025 | 86,31 | 88,84 | 86,26 | 87,77 | 2,02% | - |
| 16.01.2025 | 86,40 | 88,01 | 85,27 | 86,03 | -0,21% | - |
| 15.01.2025 | 83,32 | 87,21 | 83,18 | 86,21 | 3,74% | - |
| 14.01.2025 | 81,80 | 84,45 | 81,13 | 83,10 | 1,39% | - |
| 13.01.2025 | 82,60 | 82,84 | 80,30 | 81,96 | -0,67% | - |
| 10.01.2025 | 83,41 | 83,52 | 79,38 | 82,51 | -0,95% | - |
| 09.01.2025 | 83,31 | 83,46 | 83,14 | 83,30 | 0,05% | - |
| 08.01.2025 | 85,58 | 86,03 | 81,18 | 83,26 | -2,67% | - |
| 07.01.2025 | 81,43 | 85,95 | 81,20 | 85,54 | 5,32% | - |
| 06.01.2025 | 79,27 | 83,81 | 78,64 | 81,22 | 2,33% | - |
| 03.01.2025 | 78,41 | 80,79 | 76,54 | 79,37 | 1,22% | - |
| 02.01.2025 | 77,91 | 79,96 | 77,21 | 78,41 | 2,06% | - |
| 30.12.2024 | 77,41 | 77,61 | 76,83 | 76,83 | -1,15% | - |
| 27.12.2024 | 78,68 | 80,19 | 76,45 | 77,72 | -0,70% | - |
| 23.12.2024 | 77,83 | 79,19 | 76,69 | 78,27 | 1,27% | - |
| 20.12.2024 | 77,96 | 81,28 | 76,79 | 77,29 | -0,91% | - |
| 19.12.2024 | 80,50 | 82,35 | 77,54 | 78,00 | -3,67% | 100,00 |
| 18.12.2024 | 84,99 | 86,33 | 79,18 | 80,97 | -4,77% | - |
| 17.12.2024 | 86,26 | 87,39 | 83,14 | 85,03 | -1,57% | - |
| 16.12.2024 | 87,76 | 88,32 | 84,24 | 86,39 | -1,50% | 90,00 |
| 13.12.2024 | 91,85 | 92,00 | 87,21 | 87,71 | -4,49% | - |
| 12.12.2024 | 94,13 | 94,72 | 90,44 | 91,83 | -2,83% | - |
| 11.12.2024 | 95,47 | 97,26 | 93,51 | 94,50 | -1,01% | - |
| 10.12.2024 | 94,87 | 97,39 | 93,27 | 95,46 | 0,42% | - |
| 09.12.2024 | 97,06 | 98,27 | 94,28 | 95,06 | -1,74% | - |
| 06.12.2024 | 93,35 | 98,10 | 93,21 | 96,74 | 3,73% | - |
| 05.12.2024 | 96,51 | 97,58 | 92,70 | 93,26 | -3,38% | - |
| 04.12.2024 | 98,03 | 99,13 | 93,18 | 96,52 | -1,48% | - |
| 03.12.2024 | 100,90 | 100,95 | 94,39 | 97,97 | -2,88% | - |
| 02.12.2024 | 103,50 | 105,58 | 99,32 | 100,88 | -2,06% | - |
| 29.11.2024 | 102,70 | 105,88 | 102,05 | 103,00 | 0,10% | - |
| 28.11.2024 | 103,33 | 103,48 | 102,73 | 102,90 | -0,07% | - |
| 27.11.2024 | 102,50 | 105,23 | 101,68 | 102,98 | 0,59% | - |
| 26.11.2024 | 103,88 | 105,38 | 101,02 | 102,38 | -1,28% | - |
| 25.11.2024 | 97,90 | 107,48 | 97,90 | 103,70 | 5,13% | - |
| 22.11.2024 | 97,14 | 100,47 | 96,89 | 98,64 | 1,70% | - |
| 21.11.2024 | 93,94 | 100,00 | 93,12 | 96,99 | 3,14% | 2,00 |
| 20.11.2024 | 94,75 | 96,86 | 91,97 | 94,04 | -0,44% | - |
| 19.11.2024 | 95,34 | 95,58 | 92,19 | 94,46 | -0,90% | - |
| 18.11.2024 | 95,16 | 97,43 | 91,03 | 95,32 | 0,03% | - |