81,500€
-0,34%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 81,80 | 82,43 | 81,35 | 81,50 | -0,34% | 797,00 |
| 04.06.2025 | 82,95 | 83,60 | 81,30 | 81,78 | -1,42% | 458,00 |
| 03.06.2025 | 83,15 | 83,50 | 81,83 | 82,95 | -0,18% | 50,00 |
| 02.06.2025 | 83,38 | 84,18 | 82,25 | 83,10 | -0,75% | 186,00 |
| 30.05.2025 | 84,70 | 85,05 | 83,30 | 83,73 | -1,15% | 175,00 |
| 29.05.2025 | 82,63 | 84,78 | 82,63 | 84,70 | 2,29% | 510,00 |
| 28.05.2025 | 83,13 | 83,35 | 82,35 | 82,80 | -0,33% | 178,00 |
| 27.05.2025 | 82,33 | 83,28 | 82,23 | 83,08 | 0,67% | 822,00 |
| 26.05.2025 | 80,33 | 83,20 | 80,33 | 82,53 | 2,23% | 146,00 |
| 23.05.2025 | 81,38 | 83,20 | 79,55 | 80,73 | -1,22% | 236,00 |
| 22.05.2025 | 81,33 | 82,43 | 80,85 | 81,73 | -0,06% | 258,00 |
| 21.05.2025 | 82,78 | 83,28 | 81,58 | 81,78 | -1,59% | 335,00 |
| 20.05.2025 | 81,38 | 83,70 | 81,08 | 83,10 | 1,62% | 437,00 |
| 19.05.2025 | 80,93 | 81,88 | 78,43 | 81,78 | 0,68% | 20,00 |
| 16.05.2025 | 81,43 | 82,70 | 80,28 | 81,23 | -0,28% | 4,00 |
| 15.05.2025 | 80,23 | 81,58 | 79,88 | 81,45 | 1,46% | 16,00 |
| 14.05.2025 | 81,88 | 82,10 | 78,08 | 80,28 | -1,86% | 974,00 |
| 13.05.2025 | 86,13 | 86,70 | 80,45 | 81,80 | -5,24% | 2.506,00 |
| 12.05.2025 | 84,60 | 87,70 | 84,60 | 86,33 | 2,13% | 411,00 |
| 09.05.2025 | 83,98 | 85,63 | 83,75 | 84,53 | 0,77% | 162,00 |
| 08.05.2025 | 85,13 | 85,95 | 83,85 | 83,88 | -1,50% | 82,00 |
| 07.05.2025 | 86,45 | 87,23 | 83,68 | 85,15 | -1,53% | 93,00 |
| 06.05.2025 | 87,18 | 87,80 | 84,45 | 86,48 | -0,97% | 715,00 |
| 05.05.2025 | 86,03 | 87,90 | 85,75 | 87,33 | 1,57% | 327,00 |
| 02.05.2025 | 83,83 | 86,95 | 83,60 | 85,98 | 2,53% | 253,00 |
| 30.04.2025 | 83,90 | 84,58 | 81,88 | 83,85 | -0,18% | 185,00 |
| 29.04.2025 | 83,70 | 84,20 | 82,75 | 84,00 | 0,39% | 6,00 |
| 28.04.2025 | 82,48 | 84,08 | 82,45 | 83,68 | 1,12% | 725,00 |
| 25.04.2025 | 81,60 | 83,13 | 81,50 | 82,75 | 1,38% | 205,00 |
| 24.04.2025 | 78,78 | 81,98 | 77,90 | 81,63 | 3,68% | 1.448,00 |
| 23.04.2025 | 77,48 | 80,25 | 77,48 | 78,73 | 1,68% | 553,00 |
| 22.04.2025 | 77,28 | 78,03 | 74,43 | 77,43 | 0,19% | 239,00 |
| 17.04.2025 | 76,43 | 77,60 | 75,88 | 77,28 | 1,85% | 101,00 |
| 16.04.2025 | 76,38 | 77,25 | 75,10 | 75,88 | -1,01% | 115,00 |
| 15.04.2025 | 75,70 | 76,75 | 74,68 | 76,65 | 1,36% | 226,00 |
| 14.04.2025 | 74,98 | 75,85 | 74,28 | 75,63 | 1,14% | 92,00 |
| 11.04.2025 | 73,83 | 75,03 | 71,33 | 74,78 | 1,42% | 345,00 |
| 10.04.2025 | 76,10 | 76,58 | 71,75 | 73,73 | -2,96% | - |
| 09.04.2025 | 71,38 | 75,98 | 70,58 | 75,98 | 5,56% | 1.071,00 |
| 08.04.2025 | 68,60 | 73,75 | 68,60 | 71,98 | 4,81% | 752,00 |
| 07.04.2025 | 67,78 | 71,83 | 63,43 | 68,68 | 1,03% | 1.549,00 |
| 04.04.2025 | 72,55 | 72,75 | 67,33 | 67,98 | -6,31% | 468,00 |
| 03.04.2025 | 76,18 | 76,80 | 72,48 | 72,55 | -6,48% | 300,00 |
| 02.04.2025 | 77,50 | 77,83 | 75,25 | 77,58 | -0,10% | 713,00 |
| 01.04.2025 | 79,38 | 80,58 | 76,70 | 77,65 | -2,30% | 676,00 |
| 31.03.2025 | 80,50 | 80,50 | 75,83 | 79,48 | -1,33% | 2.069,00 |
| 28.03.2025 | 80,93 | 83,68 | 80,00 | 80,55 | -0,65% | 202,00 |
| 27.03.2025 | 81,93 | 82,70 | 79,88 | 81,08 | -1,28% | 941,00 |
| 26.03.2025 | 83,33 | 83,80 | 82,03 | 82,13 | -1,38% | 530,00 |
| 25.03.2025 | 82,23 | 83,75 | 81,88 | 83,28 | 1,28% | - |
| 24.03.2025 | 82,73 | 83,58 | 81,93 | 82,23 | -0,66% | 366,00 |
| 21.03.2025 | 83,03 | 83,08 | 81,05 | 82,78 | -0,24% | - |
| 20.03.2025 | 82,70 | 83,45 | 81,65 | 82,98 | 0,39% | 1.607,00 |
| 19.03.2025 | 81,53 | 82,93 | 80,63 | 82,65 | 1,44% | 50,00 |
| 18.03.2025 | 81,40 | 82,25 | 80,55 | 81,48 | 0,09% | 205,00 |
| 17.03.2025 | 81,08 | 81,65 | 80,40 | 81,40 | 0,03% | 60,00 |
| 14.03.2025 | 80,45 | 81,88 | 80,05 | 81,38 | 1,62% | 355,00 |
| 13.03.2025 | 83,53 | 83,88 | 79,63 | 80,08 | -4,33% | 775,00 |
| 12.03.2025 | 84,38 | 84,93 | 83,23 | 83,70 | -0,39% | 526,00 |
| 11.03.2025 | 84,78 | 86,58 | 83,53 | 84,03 | -0,83% | 1.476,00 |
| 10.03.2025 | 88,68 | 89,20 | 84,50 | 84,73 | -4,35% | 609,00 |
| 07.03.2025 | 87,05 | 88,85 | 86,63 | 88,58 | 1,72% | 906,00 |
| 06.03.2025 | 87,85 | 89,93 | 86,78 | 87,08 | -1,08% | 808,00 |
| 05.03.2025 | 85,73 | 89,13 | 85,23 | 88,03 | 2,86% | 623,00 |
| 04.03.2025 | 85,45 | 85,98 | 83,93 | 85,58 | 0,18% | 427,00 |
| 03.03.2025 | 84,35 | 87,23 | 84,35 | 85,43 | 1,88% | 510,00 |
| 28.02.2025 | 81,55 | 85,63 | 80,25 | 83,85 | 2,54% | 1.732,00 |
| 27.02.2025 | 81,45 | 86,10 | 80,23 | 81,78 | 0,46% | 2.910,00 |
| 26.02.2025 | 80,23 | 81,63 | 80,20 | 81,40 | 1,40% | 210,00 |
| 25.02.2025 | 79,13 | 80,68 | 79,13 | 80,28 | 1,45% | 113,00 |
| 24.02.2025 | 78,98 | 80,13 | 78,48 | 79,13 | 0,89% | 442,00 |
| 21.02.2025 | 78,85 | 79,70 | 78,25 | 78,43 | -0,51% | 137,00 |
| 20.02.2025 | 80,33 | 81,03 | 78,33 | 78,83 | -2,11% | 155,00 |
| 19.02.2025 | 81,48 | 81,98 | 80,13 | 80,53 | -1,17% | 418,00 |
| 18.02.2025 | 78,93 | 82,45 | 78,60 | 81,48 | 3,17% | 369,00 |
| 17.02.2025 | 78,73 | 79,53 | 78,50 | 78,98 | 0,19% | 125,00 |
| 14.02.2025 | 79,13 | 79,93 | 78,63 | 78,83 | -0,41% | 249,00 |
| 13.02.2025 | 79,60 | 80,20 | 78,73 | 79,15 | -0,60% | 255,00 |
| 12.02.2025 | 80,15 | 80,68 | 78,75 | 79,63 | -0,66% | 168,00 |
| 11.02.2025 | 80,05 | 80,53 | 79,33 | 80,15 | 0,16% | 187,00 |
| 10.02.2025 | 79,28 | 80,23 | 79,28 | 80,03 | 0,95% | 343,00 |
| 07.02.2025 | 80,08 | 80,60 | 79,23 | 79,28 | -1,00% | 1.057,00 |
| 06.02.2025 | 77,90 | 80,15 | 77,90 | 80,08 | 2,66% | 2.310,00 |
| 05.02.2025 | 77,73 | 78,13 | 77,18 | 78,00 | 0,39% | 425,00 |
| 04.02.2025 | 78,45 | 78,53 | 76,58 | 77,70 | -1,05% | 482,00 |
| 03.02.2025 | 77,60 | 78,53 | 75,73 | 78,53 | 0,13% | 1.003,00 |
| 31.01.2025 | 79,33 | 79,90 | 77,98 | 78,43 | -0,66% | 3.130,00 |
| 30.01.2025 | 82,63 | 83,10 | 74,13 | 78,95 | -4,45% | 1.139,00 |
| 29.01.2025 | 82,95 | 83,78 | 82,58 | 82,63 | -0,48% | 214,00 |
| 28.01.2025 | 82,63 | 84,28 | 82,58 | 83,03 | 0,36% | 513,00 |
| 27.01.2025 | 83,28 | 83,85 | 82,10 | 82,73 | -0,66% | 891,00 |
| 24.01.2025 | 83,83 | 85,28 | 83,05 | 83,28 | -0,66% | 482,00 |
| 23.01.2025 | 82,48 | 84,13 | 82,25 | 83,83 | 1,70% | 469,00 |
| 22.01.2025 | 83,33 | 83,75 | 82,18 | 82,43 | -1,11% | 78,00 |
| 21.01.2025 | 82,05 | 84,10 | 81,80 | 83,35 | 1,37% | 2.566,00 |
| 20.01.2025 | 81,63 | 82,73 | 81,15 | 82,23 | 0,74% | 304,00 |
| 17.01.2025 | 79,98 | 81,95 | 79,98 | 81,63 | 2,00% | 799,00 |
| 16.01.2025 | 81,80 | 82,85 | 79,73 | 80,03 | -2,17% | 552,00 |
| 15.01.2025 | 79,78 | 81,95 | 79,63 | 81,80 | 2,54% | 2.350,00 |
| 14.01.2025 | 79,58 | 80,68 | 78,45 | 79,78 | 0,00% | 340,00 |