95,880€
-3,11%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 98,84 | 100,78 | 93,65 | 95,86 | -2,84% | - |
| 17.04.2024 | 102,23 | 103,83 | 98,36 | 98,66 | -3,65% | - |
| 16.04.2024 | 105,20 | 105,95 | 100,88 | 102,40 | -2,71% | - |
| 15.04.2024 | 108,05 | 110,30 | 104,73 | 105,25 | -2,46% | - |
| 12.04.2024 | 113,10 | 113,80 | 106,48 | 107,90 | -2,40% | - |
| 11.04.2024 | 111,63 | 114,15 | 109,50 | 110,55 | -0,94% | 46,00 |
| 10.04.2024 | 113,88 | 114,20 | 109,83 | 111,60 | -1,78% | - |
| 09.04.2024 | 112,28 | 117,05 | 112,03 | 113,63 | 1,18% | - |
| 08.04.2024 | 112,00 | 113,78 | 109,98 | 112,30 | 0,76% | - |
| 05.04.2024 | 110,65 | 113,60 | 109,83 | 111,45 | 0,41% | - |
| 04.04.2024 | 111,83 | 116,50 | 109,83 | 111,00 | -0,72% | - |
| 03.04.2024 | 113,23 | 114,40 | 109,70 | 111,80 | -1,61% | - |
| 02.04.2024 | 117,10 | 117,30 | 111,63 | 113,63 | -0,13% | - |
| 28.03.2024 | 113,80 | 115,63 | 112,15 | 113,78 | 1,04% | - |
| 27.03.2024 | 109,78 | 114,93 | 109,68 | 112,60 | 2,55% | - |
| 26.03.2024 | 109,18 | 111,35 | 106,98 | 109,80 | 2,31% | - |
| 25.03.2024 | 104,65 | 110,95 | 104,60 | 107,33 | 2,02% | - |
| 22.03.2024 | 106,30 | 107,08 | 103,43 | 105,20 | -1,96% | - |
| 21.03.2024 | 106,93 | 109,90 | 105,55 | 107,30 | 0,47% | - |
| 20.03.2024 | 106,20 | 108,28 | 104,20 | 106,80 | 1,40% | - |
| 19.03.2024 | 99,55 | 107,45 | 99,55 | 105,33 | 6,27% | - |
| 18.03.2024 | 98,98 | 101,08 | 95,99 | 99,11 | 0,21% | - |
| 15.03.2024 | 98,77 | 100,70 | 97,51 | 98,91 | -1,93% | - |
| 14.03.2024 | 103,58 | 104,75 | 97,90 | 100,85 | -2,87% | - |
| 13.03.2024 | 103,43 | 107,15 | 101,85 | 103,83 | 1,14% | - |
| 12.03.2024 | 102,23 | 104,65 | 100,17 | 102,65 | 1,34% | - |
| 11.03.2024 | 101,73 | 103,63 | 99,91 | 101,30 | -0,59% | - |
| 08.03.2024 | 101,83 | 107,85 | 100,34 | 101,90 | 0,10% | - |
| 07.03.2024 | 96,33 | 103,35 | 95,58 | 101,80 | 5,47% | - |
| 06.03.2024 | 97,00 | 99,04 | 95,34 | 96,52 | -0,45% | 180,00 |
| 05.03.2024 | 97,38 | 98,62 | 95,10 | 96,96 | -1,09% | - |
| 04.03.2024 | 101,78 | 102,43 | 97,43 | 98,03 | -3,85% | - |
| 01.03.2024 | 100,08 | 104,15 | 98,05 | 101,95 | 2,06% | - |
| 29.02.2024 | 99,53 | 102,50 | 98,23 | 99,89 | 0,37% | - |
| 28.02.2024 | 98,77 | 100,20 | 97,42 | 99,52 | 0,85% | - |
| 27.02.2024 | 98,75 | 102,05 | 96,68 | 98,68 | -0,09% | - |
| 26.02.2024 | 96,38 | 101,20 | 94,67 | 98,77 | 1,78% | - |
| 23.02.2024 | 92,57 | 99,99 | 90,98 | 97,04 | 4,95% | - |
| 22.02.2024 | 94,02 | 95,66 | 91,63 | 92,46 | -1,13% | - |
| 21.02.2024 | 98,22 | 99,30 | 92,60 | 93,52 | -5,37% | - |
| 20.02.2024 | 104,80 | 104,90 | 97,60 | 98,83 | -5,34% | - |
| 19.02.2024 | 104,68 | 104,80 | 102,55 | 104,40 | 0,19% | - |
| 16.02.2024 | 112,85 | 113,75 | 103,58 | 104,20 | -7,81% | - |
| 15.02.2024 | 112,25 | 115,13 | 108,58 | 113,03 | 1,07% | - |
| 14.02.2024 | 122,05 | 124,85 | 110,78 | 111,83 | -7,77% | - |
| 13.02.2024 | 152,85 | 155,18 | 119,53 | 121,25 | -22,45% | - |
| 12.02.2024 | 156,48 | 160,75 | 154,98 | 156,35 | -0,14% | - |
| 09.02.2024 | 154,08 | 157,48 | 152,40 | 156,58 | 1,62% | - |
| 08.02.2024 | 154,38 | 157,00 | 149,50 | 154,08 | -0,29% | - |
| 07.02.2024 | 153,63 | 156,10 | 150,85 | 154,52 | 0,60% | - |
| 06.02.2024 | 144,93 | 156,33 | 141,60 | 153,60 | 5,89% | - |
| 05.02.2024 | 149,60 | 150,45 | 143,68 | 145,05 | -3,09% | - |
| 02.02.2024 | 149,73 | 152,85 | 145,60 | 149,68 | -0,43% | - |
| 01.02.2024 | 151,73 | 156,43 | 148,08 | 150,33 | -0,71% | - |
| 31.01.2024 | 158,05 | 158,77 | 150,65 | 151,40 | -3,99% | - |
| 30.01.2024 | 161,98 | 163,75 | 156,77 | 157,70 | -3,18% | - |
| 29.01.2024 | 160,43 | 164,35 | 158,45 | 162,88 | 1,48% | - |
| 26.01.2024 | 159,55 | 162,60 | 157,70 | 160,50 | -0,05% | - |
| 25.01.2024 | 153,73 | 162,58 | 153,43 | 160,58 | 4,69% | - |
| 24.01.2024 | 154,75 | 156,18 | 151,58 | 153,38 | -1,45% | - |
| 23.01.2024 | 155,48 | 159,65 | 152,02 | 155,63 | -0,21% | - |
| 22.01.2024 | 150,70 | 158,18 | 150,55 | 155,95 | 2,94% | - |
| 19.01.2024 | 150,30 | 155,90 | 146,70 | 151,50 | 0,60% | 200,00 |
| 18.01.2024 | 146,23 | 152,05 | 146,18 | 150,60 | 2,80% | - |
| 17.01.2024 | 146,23 | 147,23 | 141,58 | 146,50 | -0,02% | - |
| 16.01.2024 | 146,52 | 147,88 | 143,60 | 146,52 | 0,02% | - |
| 15.01.2024 | 146,48 | 146,68 | 146,18 | 146,50 | -0,03% | - |
| 12.01.2024 | 151,63 | 153,30 | 145,02 | 146,55 | -3,39% | - |
| 11.01.2024 | 154,08 | 156,15 | 147,77 | 151,70 | -1,56% | - |
| 10.01.2024 | 155,58 | 156,43 | 152,58 | 154,10 | -1,09% | - |
| 09.01.2024 | 155,73 | 157,05 | 151,60 | 155,80 | -0,03% | - |
| 08.01.2024 | 151,08 | 156,65 | 149,05 | 155,85 | 2,68% | - |
| 05.01.2024 | 151,77 | 155,05 | 150,25 | 151,77 | 0,12% | - |
| 04.01.2024 | 153,02 | 155,08 | 150,52 | 151,60 | -0,92% | - |
| 03.01.2024 | 160,13 | 160,48 | 152,27 | 153,00 | -4,70% | - |
| 02.01.2024 | 160,77 | 166,38 | 158,85 | 160,55 | -0,23% | - |
| 29.12.2023 | 160,88 | 161,23 | 160,58 | 160,93 | 0,08% | - |
| 28.12.2023 | 161,63 | 163,30 | 156,30 | 160,80 | -1,03% | - |
| 27.12.2023 | 163,93 | 167,05 | 159,95 | 162,48 | -1,83% | - |
| 22.12.2023 | 167,52 | 171,35 | 164,55 | 165,50 | -1,43% | - |
| 21.12.2023 | 163,52 | 168,65 | 162,40 | 167,90 | 2,85% | - |
| 20.12.2023 | 172,18 | 173,65 | 162,43 | 163,25 | -5,00% | - |
| 19.12.2023 | 172,63 | 175,00 | 169,75 | 171,85 | -0,35% | - |
| 18.12.2023 | 178,48 | 179,38 | 171,68 | 172,45 | -3,81% | 8,00 |
| 15.12.2023 | 175,43 | 181,55 | 173,15 | 179,27 | 2,90% | - |
| 14.12.2023 | 175,13 | 185,08 | 172,98 | 174,23 | -5,36% | - |
| 13.12.2023 | 179,63 | 189,02 | 176,00 | 184,10 | 2,69% | - |
| 12.12.2023 | 183,27 | 183,83 | 178,38 | 179,27 | -2,21% | - |
| 11.12.2023 | 176,27 | 186,38 | 174,80 | 183,33 | 4,04% | - |
| 08.12.2023 | 177,18 | 181,95 | 174,52 | 176,20 | 0,10% | - |
| 07.12.2023 | 175,58 | 178,08 | 169,77 | 176,02 | 0,20% | - |
| 06.12.2023 | 176,70 | 189,65 | 174,63 | 175,68 | -0,69% | 50,00 |
| 05.12.2023 | 178,08 | 178,68 | 169,02 | 176,90 | -0,91% | - |
| 04.12.2023 | 179,83 | 186,70 | 177,65 | 178,52 | -0,74% | - |
| 01.12.2023 | 167,77 | 181,08 | 166,95 | 179,85 | 7,04% | - |
| 30.11.2023 | 162,23 | 170,20 | 162,18 | 168,02 | 3,91% | - |
| 29.11.2023 | 162,93 | 170,33 | 160,63 | 161,70 | -0,71% | - |
| 28.11.2023 | 168,02 | 168,70 | 161,27 | 162,85 | -2,88% | - |
| 27.11.2023 | 169,23 | 172,33 | 164,55 | 167,68 | -1,11% | - |
| 24.11.2023 | 170,75 | 172,68 | 167,35 | 169,55 | -0,78% | - |