113,400€
-0,42%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 114,08 | 115,05 | 112,70 | 113,55 | -0,29% | - |
27.03.2024 | 109,55 | 114,35 | 109,55 | 113,88 | 4,23% | - |
26.03.2024 | 109,53 | 110,75 | 107,55 | 109,25 | -0,25% | - |
25.03.2024 | 104,48 | 110,43 | 104,40 | 109,53 | 4,21% | - |
22.03.2024 | 105,40 | 106,98 | 103,90 | 105,10 | -0,99% | - |
21.03.2024 | 106,80 | 109,30 | 106,08 | 106,15 | -0,56% | - |
20.03.2024 | 106,13 | 107,70 | 104,70 | 106,75 | 0,21% | - |
19.03.2024 | 99,40 | 106,95 | 99,40 | 106,53 | 7,05% | - |
18.03.2024 | 99,11 | 100,60 | 96,42 | 99,51 | 0,67% | - |
15.03.2024 | 99,65 | 100,53 | 97,96 | 98,85 | 0,10% | - |
14.03.2024 | 103,35 | 104,48 | 98,40 | 98,75 | -4,40% | - |
13.03.2024 | 103,15 | 106,68 | 101,93 | 103,30 | -0,34% | - |
12.03.2024 | 102,88 | 104,10 | 100,55 | 103,65 | 1,32% | - |
11.03.2024 | 101,65 | 103,10 | 99,75 | 102,30 | 0,00% | - |
08.03.2024 | 96,07 | 107,35 | 96,07 | 102,30 | 0,52% | - |
07.03.2024 | 96,51 | 102,88 | 95,58 | 101,78 | 5,41% | - |
06.03.2024 | 96,37 | 99,06 | 95,78 | 96,55 | -0,41% | - |
05.03.2024 | 98,06 | 98,62 | 95,56 | 96,95 | -1,06% | - |
04.03.2024 | 101,68 | 102,28 | 97,92 | 97,99 | -4,07% | - |
01.03.2024 | 99,50 | 103,68 | 98,65 | 102,15 | 2,29% | - |
29.02.2024 | 99,01 | 102,10 | 98,51 | 99,86 | 0,26% | 2,00 |
28.02.2024 | 98,53 | 99,74 | 97,45 | 99,60 | 1,11% | - |
27.02.2024 | 98,79 | 101,55 | 97,11 | 98,51 | -0,78% | - |
26.02.2024 | 96,45 | 100,73 | 95,13 | 99,28 | 2,29% | - |
23.02.2024 | 92,99 | 99,55 | 90,98 | 97,06 | 4,68% | - |
22.02.2024 | 94,27 | 95,30 | 92,05 | 92,72 | -0,79% | 25,00 |
21.02.2024 | 98,30 | 98,96 | 93,03 | 93,46 | -4,94% | - |
20.02.2024 | 104,40 | 106,20 | 98,05 | 98,32 | -5,82% | - |
19.02.2024 | 104,80 | 105,00 | 103,75 | 104,40 | -0,12% | 102,00 |
16.02.2024 | 112,40 | 113,75 | 104,10 | 104,53 | -6,96% | - |
15.02.2024 | 112,18 | 114,58 | 109,03 | 112,35 | 0,22% | - |
14.02.2024 | 122,23 | 124,50 | 111,30 | 112,10 | -7,98% | 66,00 |
13.02.2024 | 152,52 | 156,52 | 120,08 | 121,83 | -20,11% | 8,00 |
12.02.2024 | 157,63 | 160,75 | 147,88 | 152,50 | -2,37% | 8,00 |
09.02.2024 | 154,25 | 156,75 | 153,13 | 156,20 | 1,43% | 2,00 |
08.02.2024 | 154,45 | 157,00 | 150,25 | 154,00 | -0,42% | - |
07.02.2024 | 154,70 | 155,58 | 151,60 | 154,65 | 0,73% | - |
06.02.2024 | 146,02 | 155,80 | 141,55 | 153,52 | 5,77% | - |
05.02.2024 | 149,83 | 150,48 | 144,35 | 145,15 | -3,25% | - |
02.02.2024 | 149,48 | 152,13 | 146,30 | 150,02 | 0,10% | - |
01.02.2024 | 151,33 | 156,43 | 148,83 | 149,88 | -1,28% | - |
31.01.2024 | 158,48 | 158,48 | 151,23 | 151,83 | -3,79% | - |
30.01.2024 | 162,00 | 163,75 | 157,58 | 157,80 | -2,50% | - |
29.01.2024 | 160,38 | 163,58 | 159,10 | 161,85 | 0,79% | - |
26.01.2024 | 159,88 | 162,20 | 158,52 | 160,58 | 0,42% | - |
25.01.2024 | 152,08 | 162,30 | 152,08 | 159,90 | 4,14% | - |
24.01.2024 | 154,60 | 155,40 | 152,25 | 153,55 | -0,81% | - |
23.01.2024 | 155,68 | 158,88 | 152,65 | 154,80 | -0,77% | 12,00 |
22.01.2024 | 149,43 | 157,45 | 149,43 | 156,00 | 3,50% | - |
19.01.2024 | 150,65 | 155,90 | 147,43 | 150,73 | -0,13% | - |
18.01.2024 | 147,52 | 151,25 | 145,10 | 150,93 | 2,64% | - |
17.01.2024 | 146,50 | 147,10 | 141,58 | 147,05 | 0,41% | - |
16.01.2024 | 146,50 | 148,35 | 144,27 | 146,45 | -0,03% | - |
15.01.2024 | 146,60 | 147,05 | 146,13 | 146,50 | 0,03% | - |
12.01.2024 | 150,38 | 153,15 | 145,73 | 146,45 | -3,51% | - |
11.01.2024 | 154,23 | 156,27 | 148,40 | 151,77 | -1,49% | - |
10.01.2024 | 155,70 | 156,23 | 153,35 | 154,08 | -0,95% | - |
09.01.2024 | 156,00 | 156,30 | 152,20 | 155,55 | -0,08% | - |
08.01.2024 | 151,80 | 155,95 | 149,63 | 155,68 | 2,62% | - |
05.01.2024 | 151,63 | 154,27 | 150,93 | 151,70 | 0,08% | - |
04.01.2024 | 154,52 | 154,93 | 151,25 | 151,58 | -0,92% | - |
03.01.2024 | 160,55 | 160,55 | 152,38 | 152,98 | -4,84% | - |
02.01.2024 | 161,00 | 165,55 | 159,50 | 160,75 | -0,16% | - |
29.12.2023 | 160,93 | 161,45 | 160,58 | 161,00 | 0,36% | - |
28.12.2023 | 161,65 | 162,77 | 159,25 | 160,43 | -0,43% | - |
27.12.2023 | 165,50 | 166,23 | 160,77 | 161,13 | -2,66% | - |
22.12.2023 | 167,80 | 170,52 | 165,40 | 165,52 | -1,36% | - |
21.12.2023 | 163,05 | 167,95 | 163,00 | 167,80 | 2,79% | - |
20.12.2023 | 171,88 | 172,83 | 163,20 | 163,25 | -5,05% | 3,00 |
19.12.2023 | 173,48 | 174,40 | 170,52 | 171,93 | -0,72% | - |
18.12.2023 | 178,38 | 179,38 | 172,43 | 173,18 | -2,92% | - |
15.12.2023 | 174,90 | 180,68 | 173,98 | 178,38 | 2,05% | - |
14.12.2023 | 184,18 | 184,77 | 173,13 | 174,80 | -5,01% | 5,00 |
13.12.2023 | 179,73 | 188,10 | 176,83 | 184,02 | 2,49% | - |
12.12.2023 | 184,38 | 184,38 | 178,73 | 179,55 | -2,06% | - |
11.12.2023 | 177,02 | 185,55 | 175,55 | 183,33 | 4,31% | - |
08.12.2023 | 177,00 | 181,08 | 175,40 | 175,75 | -0,68% | 50,00 |
07.12.2023 | 175,70 | 177,25 | 170,43 | 176,95 | 0,64% | - |
06.12.2023 | 170,38 | 188,73 | 170,38 | 175,83 | 3,18% | - |
05.12.2023 | 178,58 | 178,73 | 169,88 | 170,40 | -4,62% | - |
04.12.2023 | 180,33 | 186,23 | 178,50 | 178,65 | -0,76% | - |
01.12.2023 | 168,50 | 180,15 | 166,83 | 180,02 | 7,13% | - |
30.11.2023 | 162,52 | 169,35 | 162,15 | 168,05 | 3,93% | - |
29.11.2023 | 162,70 | 169,60 | 161,40 | 161,70 | -0,65% | - |
28.11.2023 | 167,50 | 168,05 | 161,83 | 162,75 | -3,18% | - |
27.11.2023 | 169,68 | 172,27 | 165,23 | 168,10 | -0,93% | - |
24.11.2023 | 170,85 | 171,58 | 168,10 | 169,68 | -0,69% | - |
23.11.2023 | 171,00 | 171,18 | 170,43 | 170,85 | -0,19% | - |
22.11.2023 | 169,75 | 174,15 | 169,25 | 171,18 | 0,79% | - |
21.11.2023 | 172,55 | 172,65 | 169,30 | 169,83 | -1,78% | - |
20.11.2023 | 174,55 | 176,00 | 170,15 | 172,90 | -0,40% | - |
17.11.2023 | 171,08 | 175,80 | 170,63 | 173,60 | 1,27% | - |
16.11.2023 | 177,95 | 177,95 | 170,88 | 171,43 | -3,76% | - |
15.11.2023 | 178,10 | 187,43 | 177,58 | 178,13 | -0,01% | - |
14.11.2023 | 175,30 | 180,88 | 173,77 | 178,15 | 2,15% | - |
13.11.2023 | 174,05 | 175,80 | 172,52 | 174,40 | -0,71% | - |
10.11.2023 | 177,13 | 178,93 | 173,40 | 175,65 | -0,78% | - |
09.11.2023 | 176,77 | 183,02 | 174,83 | 177,02 | 0,23% | - |
08.11.2023 | 179,45 | 182,73 | 175,70 | 176,63 | -1,49% | 4,00 |
07.11.2023 | 185,27 | 187,65 | 177,25 | 179,30 | -3,72% | - |