95,930€
2,51%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 95,78 | 97,51 | 93,72 | 96,03 | 2,62% | - |
| 22.04.2024 | 96,66 | 96,66 | 93,58 | 93,58 | -3,39% | 127,00 |
| 19.04.2024 | 95,80 | 96,86 | 95,80 | 96,86 | 1,96% | 70,00 |
| 18.04.2024 | 99,30 | 99,30 | 94,70 | 95,00 | -4,68% | 159,00 |
| 17.04.2024 | 99,66 | 99,66 | 99,66 | 99,66 | -3,52% | 7,00 |
| 16.04.2024 | 105,00 | 105,00 | 103,00 | 103,30 | -3,82% | 104,00 |
| 15.04.2024 | 108,55 | 108,55 | 107,40 | 107,40 | -0,19% | 21,00 |
| 12.04.2024 | 113,00 | 113,00 | 107,60 | 107,60 | -2,67% | 1.031,00 |
| 11.04.2024 | 111,05 | 111,05 | 110,55 | 110,55 | -0,50% | 45,00 |
| 10.04.2024 | 111,10 | 111,10 | 111,10 | 111,10 | -2,16% | 68,00 |
| 09.04.2024 | 113,55 | 113,55 | 113,55 | 113,55 | 0,84% | 419,00 |
| 08.04.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 1,21% | 58,00 |
| 05.04.2024 | 111,55 | 112,25 | 111,15 | 111,25 | -0,54% | 95,00 |
| 04.04.2024 | 112,35 | 114,40 | 111,85 | 111,85 | -0,22% | 410,00 |
| 03.04.2024 | 112,10 | 112,10 | 112,10 | 112,10 | -0,36% | 50,00 |
| 02.04.2024 | 117,70 | 117,70 | 112,50 | 112,50 | -0,62% | 59,00 |
| 28.03.2024 | 113,80 | 113,80 | 113,20 | 113,20 | -0,53% | 47,00 |
| 27.03.2024 | 113,80 | 113,80 | 113,80 | 113,80 | 4,07% | 144,00 |
| 26.03.2024 | 110,40 | 110,60 | 108,00 | 109,35 | 0,78% | 236,00 |
| 25.03.2024 | 104,00 | 109,65 | 104,00 | 108,50 | 3,46% | 296,00 |
| 22.03.2024 | 106,30 | 107,03 | 103,90 | 104,88 | -1,80% | - |
| 21.03.2024 | 106,80 | 106,80 | 106,80 | 106,80 | 0,75% | 25,00 |
| 20.03.2024 | 105,70 | 106,00 | 105,70 | 106,00 | -0,42% | 60,00 |
| 19.03.2024 | 102,80 | 106,75 | 102,80 | 106,45 | 7,55% | 827,00 |
| 18.03.2024 | 100,00 | 100,00 | 97,64 | 98,98 | -0,80% | 459,00 |
| 15.03.2024 | 99,72 | 100,75 | 99,72 | 99,78 | -0,27% | 81,00 |
| 14.03.2024 | 104,00 | 104,00 | 100,05 | 100,05 | -3,19% | 53,00 |
| 13.03.2024 | 103,43 | 106,68 | 101,93 | 103,35 | -0,12% | - |
| 12.03.2024 | 102,23 | 104,10 | 100,53 | 103,48 | 0,80% | - |
| 11.03.2024 | 101,40 | 102,65 | 101,00 | 102,65 | -2,61% | 462,00 |
| 08.03.2024 | 105,40 | 105,40 | 105,40 | 105,40 | 3,59% | 200,00 |
| 07.03.2024 | 95,46 | 102,20 | 95,46 | 101,75 | 4,77% | 353,00 |
| 06.03.2024 | 96,02 | 97,14 | 96,02 | 97,12 | -0,10% | 466,00 |
| 05.03.2024 | 96,80 | 97,22 | 96,80 | 97,22 | -1,42% | 110,00 |
| 04.03.2024 | 102,55 | 102,70 | 98,62 | 98,62 | -4,21% | 20,00 |
| 01.03.2024 | 100,85 | 103,40 | 100,85 | 102,95 | 3,14% | 42,00 |
| 29.02.2024 | 99,10 | 99,82 | 99,10 | 99,82 | 0,26% | 13,00 |
| 28.02.2024 | 98,00 | 99,56 | 98,00 | 99,56 | 1,59% | 54,00 |
| 27.02.2024 | 98,00 | 98,00 | 98,00 | 98,00 | -1,94% | 2,00 |
| 26.02.2024 | 97,50 | 99,94 | 96,70 | 99,94 | 0,54% | 162,00 |
| 23.02.2024 | 92,62 | 99,40 | 92,62 | 99,40 | 4,30% | 265,00 |
| 22.02.2024 | 93,38 | 95,30 | 92,86 | 95,30 | -3,56% | 415,00 |
| 21.02.2024 | 97,74 | 98,82 | 97,74 | 98,82 | -1,02% | 316,00 |
| 20.02.2024 | 106,20 | 106,20 | 99,84 | 99,84 | -4,69% | 265,00 |
| 19.02.2024 | 105,30 | 105,30 | 103,75 | 104,75 | 0,67% | 73,00 |
| 16.02.2024 | 113,90 | 113,90 | 104,05 | 104,05 | -8,45% | 419,00 |
| 15.02.2024 | 112,85 | 114,25 | 110,90 | 113,65 | 2,07% | 366,00 |
| 14.02.2024 | 124,00 | 124,75 | 111,35 | 111,35 | -8,13% | 671,00 |
| 13.02.2024 | 143,00 | 143,00 | 121,20 | 121,20 | -22,80% | 257,00 |
| 12.02.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 0,96% | 12,00 |
| 09.02.2024 | 155,50 | 155,50 | 155,50 | 155,50 | 1,17% | 5,00 |
| 08.02.2024 | 153,70 | 153,70 | 153,70 | 153,70 | -0,26% | 6,00 |
| 07.02.2024 | 154,45 | 154,45 | 154,10 | 154,10 | 0,10% | 20,00 |
| 06.02.2024 | 143,25 | 153,95 | 143,25 | 153,95 | 3,67% | 337,00 |
| 05.02.2024 | 148,50 | 148,50 | 148,50 | 148,50 | 0,20% | 1,00 |
| 02.02.2024 | 148,20 | 148,20 | 148,20 | 148,20 | -1,23% | 12,00 |
| 01.02.2024 | 153,50 | 154,00 | 149,50 | 150,05 | -3,57% | 52,00 |
| 31.01.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -1,30% | 26,00 |
| 30.01.2024 | 157,65 | 157,65 | 157,65 | 157,65 | -2,67% | 5,00 |
| 29.01.2024 | 160,43 | 163,55 | 159,08 | 161,98 | 2,42% | - |
| 26.01.2024 | 158,15 | 158,15 | 158,15 | 158,15 | -0,50% | 10,00 |
| 25.01.2024 | 158,70 | 158,95 | 158,70 | 158,95 | 2,95% | 18,00 |
| 24.01.2024 | 153,55 | 154,40 | 153,55 | 154,40 | -0,93% | 324,00 |
| 23.01.2024 | 155,50 | 155,85 | 155,50 | 155,85 | -0,13% | 11,00 |
| 22.01.2024 | 156,05 | 156,05 | 156,05 | 156,05 | 5,01% | 6,00 |
| 19.01.2024 | 148,90 | 154,80 | 148,40 | 148,60 | -0,54% | 311,00 |
| 18.01.2024 | 148,00 | 149,40 | 148,00 | 149,40 | 3,14% | 21,00 |
| 17.01.2024 | 144,25 | 144,85 | 142,05 | 144,85 | -0,52% | 344,00 |
| 16.01.2024 | 145,60 | 145,60 | 145,60 | 145,60 | 0,14% | 10,00 |
| 15.01.2024 | 147,65 | 147,65 | 145,40 | 145,40 | -2,02% | 8,00 |
| 12.01.2024 | 148,50 | 148,50 | 148,00 | 148,40 | -2,05% | 201,00 |
| 11.01.2024 | 152,60 | 152,60 | 149,85 | 151,50 | -3,66% | 36,00 |
| 10.01.2024 | 157,25 | 157,25 | 157,25 | 157,25 | 0,90% | 6,00 |
| 09.01.2024 | 155,85 | 155,85 | 155,85 | 155,85 | 0,81% | 105,00 |
| 08.01.2024 | 149,90 | 154,65 | 149,90 | 154,60 | 2,66% | 55,00 |
| 05.01.2024 | 150,60 | 150,60 | 150,60 | 150,60 | -0,79% | 1,00 |
| 04.01.2024 | 154,25 | 155,00 | 151,80 | 151,80 | -2,06% | 45,00 |
| 03.01.2024 | 158,70 | 158,70 | 155,00 | 155,00 | -4,56% | 19,00 |
| 02.01.2024 | 162,40 | 162,40 | 162,40 | 162,40 | 0,87% | 1,00 |
| 29.12.2023 | 160,88 | 161,23 | 160,58 | 161,00 | 0,63% | - |
| 28.12.2023 | 160,05 | 160,05 | 160,00 | 160,00 | -5,07% | 29,00 |
| 27.12.2023 | 165,25 | 168,55 | 164,90 | 168,55 | 0,12% | 45,00 |
| 22.12.2023 | 168,35 | 168,35 | 168,35 | 168,35 | 3,98% | 19,00 |
| 21.12.2023 | 161,90 | 161,90 | 161,90 | 161,90 | -4,99% | 1,00 |
| 20.12.2023 | 170,40 | 170,40 | 170,40 | 170,40 | -0,87% | 74,00 |
| 19.12.2023 | 172,63 | 174,40 | 170,52 | 171,90 | -0,52% | - |
| 18.12.2023 | 178,48 | 179,38 | 172,43 | 172,80 | -0,92% | - |
| 15.12.2023 | 177,50 | 177,50 | 174,40 | 174,40 | -2,95% | 97,00 |
| 14.12.2023 | 174,55 | 183,40 | 170,50 | 179,70 | -2,86% | 133,00 |
| 13.12.2023 | 185,00 | 185,00 | 185,00 | 185,00 | 2,01% | 10,00 |
| 12.12.2023 | 181,35 | 181,35 | 181,35 | 181,35 | 1,65% | 4,00 |
| 11.12.2023 | 177,80 | 179,20 | 177,80 | 178,40 | 0,56% | 11,00 |
| 08.12.2023 | 176,00 | 177,40 | 176,00 | 177,40 | 1,57% | 90,00 |
| 07.12.2023 | 176,80 | 176,80 | 171,00 | 174,65 | -5,93% | 396,00 |
| 06.12.2023 | 177,50 | 186,50 | 177,50 | 185,65 | 8,82% | 233,00 |
| 05.12.2023 | 172,50 | 172,50 | 170,60 | 170,60 | -4,48% | 32,00 |
| 04.12.2023 | 178,60 | 178,60 | 178,60 | 178,60 | 7,07% | 14,00 |
| 01.12.2023 | 169,45 | 169,45 | 166,80 | 166,80 | -0,74% | 51,00 |
| 30.11.2023 | 162,23 | 169,38 | 162,15 | 168,05 | 3,96% | - |
| 29.11.2023 | 162,93 | 169,63 | 161,40 | 161,65 | -1,16% | - |