71,875€
0,10%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 68,90 | 69,20 | 67,30 | 67,78 | -1,35% | 535,00 |
| 04.05.2026 | 68,33 | 69,50 | 67,93 | 68,70 | 0,92% | 3.099,00 |
| 30.04.2026 | 66,30 | 68,38 | 65,80 | 68,08 | 2,45% | 1.506,00 |
| 29.04.2026 | 69,55 | 69,68 | 66,40 | 66,45 | -4,29% | 3.364,00 |
| 28.04.2026 | 70,55 | 70,55 | 68,38 | 69,43 | -1,84% | 1.755,00 |
| 27.04.2026 | 71,03 | 71,20 | 70,05 | 70,73 | -1,39% | 1.673,00 |
| 24.04.2026 | 71,40 | 72,25 | 68,55 | 71,73 | 0,77% | 2.406,00 |
| 23.04.2026 | 75,45 | 76,45 | 70,78 | 71,18 | -5,67% | 4.737,00 |
| 22.04.2026 | 76,43 | 77,58 | 74,78 | 75,45 | 0,70% | 2.685,00 |
| 21.04.2026 | 75,95 | 77,65 | 74,53 | 74,93 | -1,35% | 5.114,00 |
| 20.04.2026 | 74,78 | 75,95 | 74,65 | 75,95 | 0,96% | 3.343,00 |
| 17.04.2026 | 74,95 | 76,65 | 74,70 | 75,23 | 0,47% | 1.494,00 |
| 16.04.2026 | 74,28 | 75,60 | 73,65 | 74,88 | 1,01% | 1.582,00 |
| 15.04.2026 | 73,70 | 74,65 | 73,58 | 74,13 | 0,51% | 2.116,00 |
| 14.04.2026 | 72,35 | 74,55 | 72,18 | 73,75 | 2,01% | 5.019,00 |
| 13.04.2026 | 70,68 | 72,55 | 70,60 | 72,30 | 2,05% | 5.118,00 |
| 10.04.2026 | 69,88 | 72,53 | 69,63 | 70,85 | 1,65% | 2.935,00 |
| 09.04.2026 | 70,18 | 70,20 | 68,80 | 69,70 | -0,75% | 2.048,00 |
| 08.04.2026 | 69,55 | 71,35 | 68,95 | 70,23 | 5,68% | 20.332,00 |
| 07.04.2026 | 66,80 | 68,18 | 65,85 | 66,45 | 0,15% | 3.262,00 |
| 02.04.2026 | 64,20 | 67,20 | 63,50 | 66,35 | 1,30% | 2.290,00 |
| 01.04.2026 | 65,78 | 66,05 | 64,53 | 65,50 | -0,08% | 1.316,00 |
| 31.03.2026 | 64,80 | 65,65 | 64,00 | 65,55 | 2,38% | 1.828,00 |
| 30.03.2026 | 63,63 | 65,58 | 63,08 | 64,03 | 0,83% | 1.823,00 |
| 27.03.2026 | 63,70 | 64,60 | 62,70 | 63,50 | 0,99% | 4.353,00 |
| 26.03.2026 | 62,55 | 63,58 | 61,88 | 62,88 | -0,51% | 1.555,00 |
| 25.03.2026 | 62,48 | 63,30 | 61,88 | 63,20 | 1,04% | 2.158,00 |
| 24.03.2026 | 60,58 | 62,63 | 60,53 | 62,55 | 2,12% | 1.039,00 |
| 23.03.2026 | 59,73 | 62,23 | 57,83 | 61,25 | 2,98% | 4.933,00 |
| 20.03.2026 | 61,68 | 62,50 | 59,48 | 59,48 | -3,80% | 2.402,00 |
| 19.03.2026 | 61,85 | 62,13 | 60,85 | 61,83 | -0,76% | 2.021,00 |
| 18.03.2026 | 62,35 | 62,95 | 62,15 | 62,30 | 0,16% | 1.905,00 |
| 17.03.2026 | 62,30 | 62,53 | 61,48 | 62,20 | -0,72% | 1.572,00 |
| 16.03.2026 | 64,00 | 64,03 | 61,83 | 62,65 | -0,48% | 4.028,00 |
| 13.03.2026 | 64,55 | 64,60 | 62,73 | 62,95 | -2,55% | 2.897,00 |
| 12.03.2026 | 64,48 | 65,08 | 64,03 | 64,60 | -0,81% | 2.494,00 |
| 11.03.2026 | 65,95 | 66,18 | 64,78 | 65,13 | -0,99% | 1.848,00 |
| 10.03.2026 | 65,53 | 66,73 | 65,38 | 65,78 | 0,04% | 837,00 |
| 09.03.2026 | 64,58 | 66,35 | 64,03 | 65,75 | -0,72% | 2.609,00 |
| 06.03.2026 | 67,78 | 68,13 | 64,78 | 66,23 | -2,14% | 6.374,00 |
| 05.03.2026 | 65,18 | 68,13 | 64,58 | 67,68 | 3,72% | 15.933,00 |
| 04.03.2026 | 62,80 | 65,93 | 62,35 | 65,25 | 5,03% | 7.267,00 |
| 03.03.2026 | 63,20 | 63,48 | 60,28 | 62,13 | -2,17% | 3.701,00 |
| 02.03.2026 | 64,23 | 64,68 | 62,73 | 63,50 | -3,27% | 2.502,00 |
| 27.02.2026 | 65,58 | 66,28 | 65,30 | 65,65 | 0,04% | 1.141,00 |
| 26.02.2026 | 65,08 | 65,95 | 64,63 | 65,63 | 0,73% | 1.858,00 |
| 25.02.2026 | 64,85 | 65,43 | 64,25 | 65,15 | 0,42% | 1.555,00 |
| 24.02.2026 | 65,13 | 65,38 | 64,38 | 64,88 | -0,08% | 1.791,00 |
| 23.02.2026 | 65,80 | 66,35 | 64,78 | 64,93 | -1,63% | 2.175,00 |
| 20.02.2026 | 66,48 | 66,73 | 65,38 | 66,00 | -0,75% | 8.010,00 |
| 19.02.2026 | 66,85 | 67,73 | 65,78 | 66,50 | -0,56% | 3.525,00 |
| 18.02.2026 | 67,45 | 67,48 | 66,25 | 66,88 | -0,52% | 1.378,00 |
| 17.02.2026 | 65,18 | 67,40 | 64,35 | 67,23 | 2,75% | 4.929,00 |
| 16.02.2026 | 65,48 | 66,10 | 65,13 | 65,43 | -0,27% | 2.631,00 |
| 13.02.2026 | 65,88 | 66,33 | 65,13 | 65,60 | -1,02% | 7.797,00 |
| 12.02.2026 | 66,53 | 67,08 | 65,28 | 66,28 | -0,56% | 3.739,00 |
| 11.02.2026 | 67,83 | 67,98 | 66,38 | 66,65 | -1,70% | 2.550,00 |
| 10.02.2026 | 67,73 | 68,20 | 67,23 | 67,80 | -0,07% | 1.396,00 |
| 09.02.2026 | 68,05 | 68,20 | 67,30 | 67,85 | 0,37% | 3.093,00 |
| 06.02.2026 | 67,70 | 67,70 | 66,33 | 67,60 | 0,07% | 3.222,00 |
| 05.02.2026 | 67,73 | 67,88 | 66,98 | 67,55 | 0,22% | 3.257,00 |
| 04.02.2026 | 66,28 | 67,90 | 66,10 | 67,40 | 1,93% | 2.521,00 |
| 03.02.2026 | 67,90 | 67,98 | 65,38 | 66,13 | -2,40% | 2.223,00 |
| 02.02.2026 | 66,15 | 67,80 | 65,88 | 67,75 | 1,80% | 1.972,00 |
| 30.01.2026 | 66,95 | 67,35 | 66,20 | 66,55 | -0,97% | 3.603,00 |
| 29.01.2026 | 67,55 | 68,23 | 66,88 | 67,20 | -0,99% | 3.105,00 |
| 28.01.2026 | 68,23 | 68,43 | 67,30 | 67,88 | -0,40% | 2.936,00 |
| 27.01.2026 | 69,40 | 69,40 | 67,73 | 68,15 | -1,12% | 2.028,00 |
| 26.01.2026 | 68,85 | 69,18 | 68,53 | 68,93 | 0,04% | 4.075,00 |
| 23.01.2026 | 69,45 | 69,83 | 68,28 | 68,90 | -0,72% | 877,00 |
| 22.01.2026 | 67,80 | 69,83 | 67,78 | 69,40 | 2,13% | 2.971,00 |
| 21.01.2026 | 66,60 | 68,10 | 66,20 | 67,95 | 1,99% | 2.434,00 |
| 20.01.2026 | 67,15 | 67,63 | 65,88 | 66,63 | -1,26% | 2.312,00 |
| 19.01.2026 | 67,28 | 67,95 | 66,43 | 67,48 | -0,74% | 5.833,00 |
| 16.01.2026 | 69,08 | 69,40 | 67,25 | 67,98 | -1,56% | 2.782,00 |
| 15.01.2026 | 68,25 | 69,38 | 68,00 | 69,05 | 1,21% | 4.672,00 |
| 14.01.2026 | 72,05 | 72,05 | 67,13 | 68,23 | -5,34% | 9.157,00 |
| 13.01.2026 | 73,03 | 73,18 | 71,55 | 72,08 | -1,27% | 2.999,00 |
| 12.01.2026 | 73,10 | 73,18 | 72,15 | 73,00 | -0,21% | 1.158,00 |
| 09.01.2026 | 72,20 | 73,20 | 71,95 | 73,15 | 1,46% | 6.482,00 |
| 08.01.2026 | 72,03 | 72,70 | 71,28 | 72,10 | 0,07% | 2.570,00 |
| 07.01.2026 | 71,80 | 72,35 | 71,43 | 72,05 | 0,56% | 1.264,00 |
| 06.01.2026 | 71,50 | 72,23 | 70,23 | 71,65 | 0,32% | 1.425,00 |
| 05.01.2026 | 71,15 | 71,88 | 70,05 | 71,43 | 1,24% | 6.710,00 |
| 02.01.2026 | 70,75 | 70,88 | 69,75 | 70,55 | 0,18% | 873,00 |
| 30.12.2025 | 70,28 | 70,60 | 69,68 | 70,43 | 0,14% | 1.406,00 |
| 29.12.2025 | 69,95 | 70,43 | 69,75 | 70,33 | 0,50% | 2.431,00 |
| 23.12.2025 | 69,23 | 69,98 | 69,20 | 69,98 | 0,94% | 2.548,00 |
| 22.12.2025 | 69,40 | 69,63 | 68,88 | 69,33 | -0,36% | 3.814,00 |
| 19.12.2025 | 69,83 | 70,08 | 69,38 | 69,58 | -0,18% | 1.828,00 |
| 18.12.2025 | 69,70 | 70,03 | 69,08 | 69,70 | 0,14% | 1.221,00 |
| 17.12.2025 | 70,20 | 70,20 | 69,45 | 69,60 | -0,89% | 1.074,00 |
| 16.12.2025 | 69,68 | 70,88 | 69,58 | 70,23 | 0,54% | 738,00 |
| 15.12.2025 | 70,68 | 70,80 | 69,50 | 69,85 | -0,75% | 2.584,00 |
| 12.12.2025 | 71,18 | 71,43 | 70,33 | 70,38 | -0,81% | 1.545,00 |
| 11.12.2025 | 69,38 | 70,95 | 69,38 | 70,95 | 1,25% | 1.028,00 |
| 10.12.2025 | 70,40 | 70,50 | 69,48 | 70,08 | -0,36% | 2.447,00 |
| 09.12.2025 | 70,23 | 70,48 | 69,38 | 70,33 | 0,18% | 1.672,00 |
| 08.12.2025 | 70,90 | 71,23 | 69,88 | 70,20 | -1,02% | 3.959,00 |
| 05.12.2025 | 70,98 | 71,13 | 70,18 | 70,93 | 0,64% | 1.924,00 |