140,850€
-7,88%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 149,52 | 150,48 | 138,30 | 141,60 | -4,82% | - |
| 27.06.2025 | 153,65 | 154,90 | 146,23 | 148,77 | -2,84% | - |
| 26.06.2025 | 150,83 | 162,55 | 148,98 | 153,13 | 2,22% | - |
| 25.06.2025 | 147,45 | 152,08 | 144,65 | 149,80 | 1,16% | 30,00 |
| 24.06.2025 | 126,35 | 150,45 | 126,35 | 148,08 | 16,69% | - |
| 23.06.2025 | 116,50 | 128,18 | 116,08 | 126,90 | 8,69% | - |
| 20.06.2025 | 112,38 | 117,65 | 112,28 | 116,75 | 4,33% | - |
| 19.06.2025 | 113,08 | 113,08 | 111,90 | 111,90 | -1,00% | - |
| 18.06.2025 | 111,18 | 114,08 | 110,98 | 113,03 | 1,66% | - |
| 17.06.2025 | 109,90 | 111,95 | 109,30 | 111,18 | 0,70% | - |
| 16.06.2025 | 105,70 | 110,95 | 105,60 | 110,40 | 4,64% | - |
| 13.06.2025 | 107,23 | 108,10 | 103,53 | 105,50 | -2,99% | - |
| 12.06.2025 | 110,78 | 110,95 | 105,53 | 108,75 | -1,58% | 2,00 |
| 11.06.2025 | 109,93 | 112,18 | 109,28 | 110,50 | 0,23% | - |
| 10.06.2025 | 110,38 | 113,05 | 106,53 | 110,25 | -0,23% | 300,00 |
| 09.06.2025 | 107,58 | 114,40 | 107,53 | 110,50 | 1,87% | - |
| 06.06.2025 | 101,93 | 108,50 | 100,85 | 108,48 | 6,82% | - |
| 05.06.2025 | 98,36 | 104,80 | 96,91 | 101,55 | 3,22% | 20,00 |
| 04.06.2025 | 103,03 | 103,05 | 95,98 | 98,38 | -4,18% | - |
| 03.06.2025 | 103,80 | 106,40 | 101,90 | 102,68 | -1,70% | - |
| 02.06.2025 | 106,60 | 106,63 | 102,38 | 104,45 | -2,06% | - |
| 30.05.2025 | 105,55 | 108,10 | 104,30 | 106,65 | 1,50% | - |
| 29.05.2025 | 108,60 | 109,40 | 103,48 | 105,08 | -1,62% | - |
| 28.05.2025 | 108,18 | 110,40 | 106,00 | 106,80 | -1,34% | - |
| 27.05.2025 | 106,08 | 109,18 | 105,13 | 108,25 | 1,81% | - |
| 26.05.2025 | 105,75 | 106,40 | 105,75 | 106,33 | 0,95% | - |
| 23.05.2025 | 103,95 | 107,28 | 99,85 | 105,33 | 0,89% | - |
| 22.05.2025 | 96,19 | 104,90 | 95,05 | 104,40 | 8,46% | - |
| 21.05.2025 | 98,47 | 98,87 | 95,08 | 96,26 | -3,01% | - |
| 20.05.2025 | 99,98 | 102,03 | 98,61 | 99,25 | -1,02% | - |
| 19.05.2025 | 96,64 | 101,60 | 93,48 | 100,28 | 2,17% | - |
| 16.05.2025 | 94,22 | 98,99 | 93,86 | 98,15 | 3,88% | - |
| 15.05.2025 | 94,05 | 96,10 | 91,92 | 94,48 | -0,26% | - |
| 14.05.2025 | 95,11 | 95,90 | 92,39 | 94,73 | -0,33% | - |
| 13.05.2025 | 93,16 | 98,21 | 89,24 | 95,04 | 1,67% | - |
| 12.05.2025 | 93,79 | 98,48 | 90,54 | 93,48 | 1,09% | - |
| 09.05.2025 | 90,04 | 95,34 | 89,33 | 92,47 | 2,72% | - |
| 08.05.2025 | 91,14 | 91,63 | 79,77 | 90,02 | 1,23% | - |
| 07.05.2025 | 86,06 | 90,24 | 85,11 | 88,93 | 4,56% | - |
| 06.05.2025 | 84,87 | 86,41 | 83,79 | 85,05 | -0,18% | - |
| 05.05.2025 | 84,37 | 87,51 | 83,12 | 85,20 | 0,22% | - |
| 02.05.2025 | 82,06 | 86,32 | 81,50 | 85,01 | 4,23% | - |
| 30.04.2025 | 80,79 | 81,96 | 76,39 | 81,56 | 1,18% | - |
| 29.04.2025 | 83,13 | 84,00 | 79,79 | 80,61 | -2,73% | - |
| 28.04.2025 | 82,12 | 83,88 | 80,32 | 82,87 | 0,33% | - |
| 25.04.2025 | 80,68 | 84,02 | 79,35 | 82,60 | 2,93% | - |
| 24.04.2025 | 75,27 | 82,22 | 74,75 | 80,25 | 5,43% | 1,00 |
| 23.04.2025 | 76,25 | 77,91 | 74,40 | 76,12 | 2,41% | - |
| 22.04.2025 | 69,82 | 75,34 | 69,82 | 74,33 | -0,17% | - |
| 17.04.2025 | 67,02 | 75,28 | 64,44 | 74,46 | 16,56% | - |
| 16.04.2025 | 60,77 | 65,39 | 58,34 | 63,88 | 3,37% | - |
| 15.04.2025 | 62,72 | 63,97 | 60,30 | 61,80 | -1,58% | - |
| 14.04.2025 | 61,54 | 64,17 | 60,94 | 62,79 | 1,65% | 280,00 |
| 11.04.2025 | 63,46 | 63,61 | 58,70 | 61,77 | -2,31% | - |
| 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% | - |