61,150€
-0,57%
Echtzeit-Aktienkurs SIXT SE VZO O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,80 | 59,15 | 58,25 | 58,65 | -0,51% | 2.829,00 |
| 04.05.2026 | 58,70 | 59,60 | 58,50 | 58,95 | -0,25% | 3.615,00 |
| 30.04.2026 | 57,85 | 59,40 | 57,05 | 59,10 | 1,55% | 3.064,00 |
| 29.04.2026 | 59,90 | 60,30 | 57,95 | 58,20 | -2,68% | 4.228,00 |
| 28.04.2026 | 60,30 | 60,30 | 59,15 | 59,80 | -0,83% | 2.566,00 |
| 27.04.2026 | 60,55 | 60,80 | 59,65 | 60,30 | 0,33% | 1.578,00 |
| 24.04.2026 | 60,50 | 60,80 | 58,85 | 60,10 | -0,66% | 5.705,00 |
| 23.04.2026 | 64,10 | 64,20 | 59,45 | 60,50 | -5,76% | 7.464,00 |
| 22.04.2026 | 64,60 | 65,00 | 64,00 | 64,20 | 0,16% | 3.290,00 |
| 21.04.2026 | 63,60 | 64,80 | 63,55 | 64,10 | 1,42% | 3.533,00 |
| 20.04.2026 | 63,30 | 63,90 | 62,65 | 63,20 | -0,71% | 1.754,00 |
| 17.04.2026 | 64,00 | 64,45 | 63,45 | 63,65 | -0,31% | 4.361,00 |
| 16.04.2026 | 63,35 | 64,75 | 63,15 | 63,85 | 1,19% | 4.692,00 |
| 15.04.2026 | 62,35 | 63,95 | 62,35 | 63,10 | 0,88% | 5.589,00 |
| 14.04.2026 | 61,60 | 63,35 | 60,70 | 62,55 | 1,46% | 6.917,00 |
| 13.04.2026 | 59,60 | 62,20 | 59,00 | 61,65 | 3,18% | 3.738,00 |
| 10.04.2026 | 58,75 | 60,90 | 58,60 | 59,75 | 1,62% | 4.611,00 |
| 09.04.2026 | 58,90 | 59,20 | 58,25 | 58,80 | 0,51% | 4.701,00 |
| 08.04.2026 | 58,25 | 59,55 | 57,80 | 58,50 | 3,08% | 11.300,00 |
| 07.04.2026 | 55,85 | 57,70 | 55,40 | 56,75 | 1,61% | 6.072,00 |
| 02.04.2026 | 54,15 | 56,35 | 54,00 | 55,85 | 1,45% | 3.430,00 |
| 01.04.2026 | 54,70 | 55,50 | 54,30 | 55,05 | 0,82% | 3.169,00 |
| 31.03.2026 | 54,70 | 55,10 | 54,00 | 54,60 | 0,18% | 4.142,00 |
| 30.03.2026 | 53,25 | 55,05 | 52,80 | 54,50 | 2,25% | 4.751,00 |
| 27.03.2026 | 53,45 | 54,50 | 52,95 | 53,30 | 0,09% | 4.741,00 |
| 26.03.2026 | 52,85 | 54,00 | 52,30 | 53,25 | -0,47% | 5.529,00 |
| 25.03.2026 | 52,65 | 54,05 | 52,30 | 53,50 | 1,61% | 5.768,00 |
| 24.03.2026 | 51,80 | 52,70 | 51,15 | 52,65 | -0,09% | 3.235,00 |
| 23.03.2026 | 50,45 | 52,85 | 48,95 | 52,70 | 3,94% | 14.662,00 |
| 20.03.2026 | 51,80 | 52,30 | 50,45 | 50,70 | -2,41% | 3.125,00 |
| 19.03.2026 | 51,85 | 52,10 | 50,90 | 51,95 | -0,48% | 4.138,00 |
| 18.03.2026 | 53,20 | 53,55 | 51,90 | 52,20 | -1,32% | 4.775,00 |
| 17.03.2026 | 52,65 | 53,05 | 52,05 | 52,90 | 0,76% | 4.836,00 |
| 16.03.2026 | 53,50 | 53,90 | 52,30 | 52,50 | -1,04% | 4.798,00 |
| 13.03.2026 | 54,00 | 54,00 | 52,55 | 53,05 | -1,21% | 6.256,00 |
| 12.03.2026 | 53,90 | 54,70 | 53,70 | 53,70 | -2,01% | 6.348,00 |
| 11.03.2026 | 55,45 | 55,45 | 54,00 | 54,80 | -1,08% | 4.180,00 |
| 10.03.2026 | 55,10 | 56,15 | 54,90 | 55,40 | -0,09% | 2.198,00 |
| 09.03.2026 | 55,15 | 55,70 | 53,30 | 55,45 | -0,45% | 3.566,00 |
| 06.03.2026 | 57,20 | 57,65 | 55,10 | 55,70 | -2,11% | 9.276,00 |
| 05.03.2026 | 55,50 | 57,70 | 54,70 | 56,90 | 3,08% | 13.719,00 |
| 04.03.2026 | 54,25 | 56,10 | 52,90 | 55,20 | 4,64% | 7.932,00 |
| 03.03.2026 | 53,00 | 53,30 | 51,05 | 52,75 | -0,66% | 5.747,00 |
| 02.03.2026 | 53,10 | 53,95 | 52,85 | 53,10 | -2,39% | 3.321,00 |
| 27.02.2026 | 54,00 | 54,90 | 53,90 | 54,40 | 0,74% | 1.733,00 |
| 26.02.2026 | 54,00 | 54,40 | 53,75 | 54,00 | -0,18% | 2.944,00 |
| 25.02.2026 | 53,95 | 54,20 | 53,60 | 54,10 | 0,56% | 2.004,00 |
| 24.02.2026 | 54,00 | 54,40 | 53,60 | 53,80 | -0,55% | 2.022,00 |
| 23.02.2026 | 54,20 | 54,65 | 53,80 | 54,10 | 0,00% | 1.156,00 |
| 20.02.2026 | 54,45 | 54,60 | 53,90 | 54,10 | -0,28% | 3.781,00 |
| 19.02.2026 | 54,55 | 54,85 | 54,05 | 54,25 | -0,64% | 3.583,00 |
| 18.02.2026 | 54,25 | 54,80 | 53,90 | 54,60 | 0,65% | 3.136,00 |
| 17.02.2026 | 53,65 | 54,50 | 53,30 | 54,25 | 0,84% | 3.959,00 |
| 16.02.2026 | 54,20 | 54,30 | 53,40 | 53,80 | 0,00% | 2.013,00 |
| 13.02.2026 | 53,60 | 54,30 | 53,30 | 53,80 | 0,19% | 4.200,00 |
| 12.02.2026 | 54,00 | 54,55 | 53,30 | 53,70 | -1,10% | 3.278,00 |
| 11.02.2026 | 54,30 | 54,90 | 53,55 | 54,30 | -0,09% | 4.530,00 |
| 10.02.2026 | 54,50 | 54,60 | 53,70 | 54,35 | -0,46% | 2.000,00 |
| 09.02.2026 | 53,95 | 54,65 | 53,70 | 54,60 | 1,30% | 1.155,00 |
| 06.02.2026 | 54,15 | 54,40 | 53,30 | 53,90 | -0,09% | 4.561,00 |
| 05.02.2026 | 54,25 | 54,35 | 53,45 | 53,95 | -0,92% | 1.774,00 |
| 04.02.2026 | 53,40 | 54,45 | 53,10 | 54,45 | 1,97% | 1.317,00 |
| 03.02.2026 | 54,25 | 54,40 | 52,95 | 53,40 | -1,48% | 1.757,00 |
| 02.02.2026 | 53,20 | 54,35 | 51,60 | 54,20 | 1,12% | 3.229,00 |
| 30.01.2026 | 53,55 | 54,15 | 53,15 | 53,60 | 0,00% | 3.222,00 |
| 29.01.2026 | 54,00 | 54,75 | 53,35 | 53,60 | -0,74% | 3.547,00 |
| 28.01.2026 | 54,15 | 54,65 | 53,60 | 54,00 | -0,18% | 1.677,00 |
| 27.01.2026 | 54,40 | 54,75 | 53,85 | 54,10 | -0,28% | 2.625,00 |
| 26.01.2026 | 54,95 | 55,00 | 53,70 | 54,25 | -1,00% | 3.218,00 |
| 23.01.2026 | 54,70 | 55,00 | 53,60 | 54,80 | 0,37% | 4.492,00 |
| 22.01.2026 | 53,75 | 54,70 | 53,35 | 54,60 | 1,30% | 3.739,00 |
| 21.01.2026 | 52,25 | 54,00 | 52,10 | 53,90 | 2,57% | 3.800,00 |
| 20.01.2026 | 52,25 | 52,55 | 51,90 | 52,55 | 0,10% | 4.632,00 |
| 19.01.2026 | 53,25 | 53,25 | 51,95 | 52,50 | -2,33% | 6.250,00 |
| 16.01.2026 | 53,95 | 54,10 | 52,70 | 53,75 | -0,46% | 5.138,00 |
| 15.01.2026 | 53,50 | 54,40 | 53,30 | 54,00 | 1,03% | 5.865,00 |
| 14.01.2026 | 56,30 | 56,90 | 52,55 | 53,45 | -4,81% | 9.064,00 |
| 13.01.2026 | 56,10 | 56,40 | 55,40 | 56,15 | 0,18% | 2.010,00 |
| 12.01.2026 | 56,10 | 56,40 | 55,70 | 56,05 | -0,09% | 7.563,00 |
| 09.01.2026 | 55,50 | 56,30 | 55,10 | 56,10 | 0,72% | 3.826,00 |
| 08.01.2026 | 55,20 | 56,20 | 54,75 | 55,70 | 0,81% | 3.970,00 |
| 07.01.2026 | 54,30 | 55,40 | 54,30 | 55,25 | 1,28% | 3.726,00 |
| 06.01.2026 | 54,05 | 54,55 | 53,30 | 54,55 | 0,83% | 2.739,00 |
| 05.01.2026 | 54,10 | 54,40 | 52,95 | 54,10 | 1,31% | 3.162,00 |
| 02.01.2026 | 53,15 | 54,20 | 52,60 | 53,40 | 0,95% | 3.297,00 |
| 30.12.2025 | 52,50 | 53,10 | 52,25 | 52,90 | 0,86% | 1.906,00 |
| 29.12.2025 | 52,30 | 52,55 | 52,00 | 52,45 | 0,48% | 3.880,00 |
| 23.12.2025 | 51,90 | 52,40 | 51,55 | 52,20 | 0,97% | 3.090,00 |
| 22.12.2025 | 51,45 | 51,95 | 51,40 | 51,70 | 0,88% | 2.517,00 |
| 19.12.2025 | 51,85 | 52,15 | 51,05 | 51,25 | -0,97% | 4.103,00 |
| 18.12.2025 | 51,60 | 51,85 | 51,30 | 51,75 | 0,39% | 1.180,00 |
| 17.12.2025 | 51,70 | 52,00 | 51,20 | 51,55 | -0,19% | 2.602,00 |
| 16.12.2025 | 51,20 | 52,35 | 51,20 | 51,65 | 0,78% | 3.508,00 |
| 15.12.2025 | 51,70 | 51,80 | 51,00 | 51,25 | -0,49% | 1.811,00 |
| 12.12.2025 | 51,85 | 52,15 | 51,30 | 51,50 | -0,68% | 2.640,00 |
| 11.12.2025 | 51,15 | 51,85 | 51,15 | 51,85 | 0,48% | 3.558,00 |
| 10.12.2025 | 51,75 | 51,90 | 51,10 | 51,60 | -0,67% | 3.488,00 |
| 09.12.2025 | 51,80 | 52,10 | 51,45 | 51,95 | 0,48% | 1.669,00 |
| 08.12.2025 | 52,00 | 52,35 | 51,60 | 51,70 | -0,77% | 2.888,00 |
| 05.12.2025 | 52,60 | 52,75 | 51,90 | 52,10 | -0,48% | 1.582,00 |