76,475€
0,20%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,38 | 76,63 | 76,38 | 76,43 | 0,13% | - |
| 14.10.2025 | 77,45 | 77,48 | 75,60 | 76,33 | -1,01% | 543,00 |
| 13.10.2025 | 78,40 | 78,83 | 76,45 | 77,10 | -1,25% | 1.049,00 |
| 10.10.2025 | 79,33 | 79,58 | 78,08 | 78,08 | -2,35% | 222,00 |
| 09.10.2025 | 79,53 | 80,00 | 79,25 | 79,95 | 0,19% | 402,00 |
| 08.10.2025 | 80,80 | 80,83 | 79,18 | 79,80 | -0,96% | 1.030,00 |
| 07.10.2025 | 81,15 | 81,28 | 80,18 | 80,58 | -0,49% | 255,00 |
| 06.10.2025 | 81,78 | 82,35 | 80,73 | 80,98 | -0,40% | 13,00 |
| 03.10.2025 | 81,70 | 82,63 | 81,15 | 81,30 | -0,58% | 153,00 |
| 02.10.2025 | 83,40 | 83,73 | 80,93 | 81,78 | -1,77% | 272,00 |
| 01.10.2025 | 82,33 | 83,30 | 81,58 | 83,25 | 0,24% | 60,00 |
| 30.09.2025 | 82,60 | 83,33 | 82,10 | 83,05 | -0,09% | 10,00 |
| 29.09.2025 | 83,73 | 84,40 | 82,78 | 83,13 | -0,63% | 40,00 |
| 26.09.2025 | 84,40 | 85,20 | 83,23 | 83,65 | -0,68% | 91,00 |
| 25.09.2025 | 84,10 | 84,33 | 83,00 | 84,23 | 0,27% | 235,00 |
| 24.09.2025 | 85,30 | 85,48 | 83,88 | 84,00 | -2,21% | 124,00 |
| 23.09.2025 | 86,20 | 86,80 | 85,53 | 85,90 | 0,41% | - |
| 22.09.2025 | 86,28 | 86,35 | 84,80 | 85,55 | -0,81% | - |
| 19.09.2025 | 85,55 | 86,70 | 85,18 | 86,25 | 2,13% | 35,00 |
| 18.09.2025 | 84,25 | 85,15 | 83,48 | 84,45 | 1,20% | 88,00 |
| 17.09.2025 | 84,63 | 84,75 | 83,45 | 83,45 | -1,77% | - |
| 16.09.2025 | 85,75 | 85,98 | 84,50 | 84,95 | -0,67% | 142,00 |
| 15.09.2025 | 85,80 | 86,73 | 85,05 | 85,53 | 0,83% | 14,00 |
| 12.09.2025 | 85,15 | 85,38 | 84,73 | 84,83 | -0,29% | - |
| 11.09.2025 | 84,60 | 85,33 | 84,10 | 85,08 | 0,50% | - |
| 10.09.2025 | 85,90 | 86,10 | 84,63 | 84,65 | -0,53% | 1,00 |
| 09.09.2025 | 85,03 | 85,23 | 84,95 | 85,10 | -0,15% | - |
| 08.09.2025 | 84,38 | 85,38 | 83,68 | 85,23 | 1,19% | 303,00 |
| 05.09.2025 | 80,90 | 86,10 | 80,90 | 84,23 | 4,11% | 1.872,00 |
| 04.09.2025 | 81,08 | 81,65 | 80,43 | 80,90 | -0,22% | 424,00 |
| 03.09.2025 | 82,70 | 83,30 | 81,05 | 81,08 | -1,96% | 102,00 |
| 02.09.2025 | 84,03 | 84,35 | 81,83 | 82,70 | -2,01% | 589,00 |
| 01.09.2025 | 84,70 | 85,43 | 84,03 | 84,40 | -0,35% | 532,00 |
| 29.08.2025 | 85,80 | 85,83 | 84,70 | 84,70 | -1,25% | 176,00 |
| 28.08.2025 | 85,43 | 87,80 | 85,10 | 85,78 | 0,41% | 118,00 |
| 27.08.2025 | 86,30 | 86,55 | 84,63 | 85,43 | -1,04% | 155,00 |
| 26.08.2025 | 88,03 | 88,03 | 86,23 | 86,33 | -1,71% | 100,00 |
| 25.08.2025 | 88,63 | 90,80 | 87,68 | 87,83 | -1,13% | 331,00 |
| 22.08.2025 | 86,50 | 89,13 | 86,43 | 88,83 | 2,69% | 64,00 |
| 21.08.2025 | 87,08 | 87,45 | 86,08 | 86,50 | -0,66% | 294,00 |
| 20.08.2025 | 87,60 | 87,95 | 86,83 | 87,08 | -0,91% | 101,00 |
| 19.08.2025 | 88,48 | 88,80 | 87,80 | 87,88 | -0,65% | 141,00 |
| 18.08.2025 | 87,98 | 88,88 | 87,68 | 88,45 | 0,68% | 57,00 |
| 15.08.2025 | 90,28 | 90,53 | 87,73 | 87,85 | -2,36% | 2.998,00 |
| 14.08.2025 | 87,85 | 90,00 | 87,10 | 89,98 | 2,24% | 3.218,00 |
| 13.08.2025 | 93,78 | 93,93 | 86,70 | 88,00 | -6,16% | 2.634,00 |
| 12.08.2025 | 92,33 | 94,35 | 92,28 | 93,78 | 1,63% | 1.729,00 |
| 11.08.2025 | 92,88 | 93,15 | 91,20 | 92,28 | -0,43% | 14,00 |
| 08.08.2025 | 92,53 | 93,03 | 91,93 | 92,68 | 0,41% | 111,00 |
| 07.08.2025 | 91,53 | 93,08 | 91,05 | 92,30 | 0,87% | 48,00 |
| 06.08.2025 | 91,63 | 92,15 | 90,68 | 91,50 | 0,25% | 408,00 |
| 05.08.2025 | 92,53 | 93,03 | 90,93 | 91,28 | -1,30% | 7,00 |
| 04.08.2025 | 87,95 | 92,55 | 87,75 | 92,48 | 5,29% | 249,00 |
| 01.08.2025 | 91,33 | 91,33 | 86,70 | 87,83 | -3,52% | 1.074,00 |
| 31.07.2025 | 91,73 | 91,93 | 90,40 | 91,03 | -0,36% | 219,00 |
| 30.07.2025 | 92,25 | 93,35 | 91,05 | 91,35 | -1,00% | 875,00 |
| 29.07.2025 | 93,85 | 94,88 | 92,20 | 92,28 | -1,60% | 94,00 |
| 28.07.2025 | 97,60 | 99,20 | 93,65 | 93,78 | -3,35% | 323,00 |
| 25.07.2025 | 96,48 | 97,65 | 95,98 | 97,03 | 0,62% | 593,00 |
| 24.07.2025 | 97,45 | 97,48 | 95,98 | 96,43 | -1,05% | 113,00 |
| 23.07.2025 | 95,85 | 97,73 | 95,18 | 97,45 | 2,31% | 1.203,00 |
| 22.07.2025 | 91,58 | 95,45 | 91,23 | 95,25 | 3,79% | 52,00 |
| 21.07.2025 | 96,38 | 96,55 | 88,88 | 91,78 | -4,60% | 2.632,00 |
| 18.07.2025 | 97,73 | 98,68 | 96,10 | 96,20 | -1,54% | 796,00 |
| 17.07.2025 | 95,65 | 97,78 | 95,65 | 97,70 | 2,14% | 2.094,00 |
| 16.07.2025 | 93,73 | 96,48 | 92,63 | 95,65 | 1,76% | 1.496,00 |
| 15.07.2025 | 94,53 | 96,35 | 93,75 | 94,00 | -0,77% | 945,00 |
| 14.07.2025 | 92,88 | 94,75 | 90,30 | 94,73 | 1,99% | 698,00 |
| 11.07.2025 | 92,20 | 94,40 | 92,20 | 92,88 | 0,73% | 870,00 |
| 10.07.2025 | 89,43 | 93,25 | 89,43 | 92,20 | 3,02% | 2.195,00 |
| 09.07.2025 | 86,15 | 90,13 | 86,15 | 89,50 | 3,95% | 1.995,00 |
| 08.07.2025 | 85,10 | 86,78 | 85,10 | 86,10 | 1,20% | 1.333,00 |
| 07.07.2025 | 83,38 | 86,03 | 83,20 | 85,08 | 2,04% | 563,00 |
| 04.07.2025 | 84,05 | 84,43 | 83,23 | 83,38 | -0,80% | 270,00 |
| 03.07.2025 | 83,70 | 84,80 | 83,38 | 84,05 | 0,30% | 472,00 |
| 02.07.2025 | 82,48 | 83,95 | 82,28 | 83,80 | 1,61% | 15,00 |
| 01.07.2025 | 82,50 | 83,00 | 81,65 | 82,48 | -0,03% | - |
| 30.06.2025 | 79,53 | 83,00 | 79,43 | 82,50 | 3,81% | - |
| 27.06.2025 | 77,78 | 79,73 | 77,78 | 79,48 | 2,25% | - |
| 26.06.2025 | 76,63 | 77,78 | 76,63 | 77,73 | 1,50% | - |
| 25.06.2025 | 77,55 | 77,58 | 76,53 | 76,58 | -1,23% | - |
| 24.06.2025 | 75,40 | 77,68 | 75,38 | 77,53 | 3,26% | 730,00 |
| 23.06.2025 | 74,53 | 75,08 | 73,58 | 75,08 | 0,57% | - |
| 20.06.2025 | 73,70 | 75,15 | 73,70 | 74,65 | 1,25% | 639,00 |
| 19.06.2025 | 75,28 | 75,28 | 73,73 | 73,73 | -2,06% | 445,00 |
| 18.06.2025 | 75,80 | 75,83 | 74,78 | 75,28 | -0,43% | 220,00 |
| 17.06.2025 | 76,73 | 77,28 | 75,55 | 75,60 | -1,91% | 374,00 |
| 16.06.2025 | 76,13 | 78,03 | 76,00 | 77,08 | 1,25% | 233,00 |
| 13.06.2025 | 76,93 | 77,00 | 75,43 | 76,13 | -1,90% | 583,00 |
| 12.06.2025 | 78,90 | 78,98 | 77,45 | 77,60 | -1,80% | 816,00 |
| 11.06.2025 | 80,08 | 81,03 | 78,95 | 79,03 | -1,34% | 25,00 |
| 10.06.2025 | 81,03 | 81,58 | 79,70 | 80,10 | -1,14% | 942,00 |
| 09.06.2025 | 80,23 | 81,45 | 79,85 | 81,03 | 0,93% | 237,00 |
| 06.06.2025 | 79,25 | 81,53 | 78,95 | 80,28 | -1,50% | 411,00 |
| 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 |