65,925€
0,92%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 65,08 | 65,85 | 64,28 | 65,78 | 0,69% | 167,00 |
| 16.02.2026 | 65,73 | 66,08 | 65,15 | 65,33 | -0,31% | 130,00 |
| 13.02.2026 | 66,23 | 66,30 | 65,08 | 65,53 | -1,02% | 396,00 |
| 12.02.2026 | 66,85 | 67,08 | 65,30 | 66,20 | -0,68% | 160,00 |
| 11.02.2026 | 67,78 | 68,15 | 66,40 | 66,65 | -1,44% | 80,00 |
| 10.02.2026 | 67,83 | 68,18 | 67,40 | 67,63 | -0,37% | - |
| 09.02.2026 | 67,50 | 68,15 | 67,33 | 67,88 | 1,69% | 89,00 |
| 06.02.2026 | 67,60 | 67,68 | 66,73 | 66,75 | -1,33% | - |
| 05.02.2026 | 67,43 | 67,88 | 66,98 | 67,65 | 0,45% | 1,00 |
| 04.02.2026 | 66,40 | 67,88 | 66,13 | 67,35 | 2,01% | 201,00 |
| 03.02.2026 | 67,83 | 68,00 | 65,48 | 66,03 | -0,75% | 719,00 |
| 02.02.2026 | 66,28 | 67,68 | 65,88 | 66,53 | -0,86% | 608,00 |
| 30.01.2026 | 67,10 | 67,25 | 66,78 | 67,10 | -0,33% | 15,00 |
| 29.01.2026 | 67,83 | 68,23 | 66,90 | 67,33 | -0,77% | 20,00 |
| 28.01.2026 | 68,38 | 68,43 | 67,33 | 67,85 | -0,48% | 267,00 |
| 27.01.2026 | 69,00 | 69,25 | 67,75 | 68,18 | -1,02% | 640,00 |
| 26.01.2026 | 68,85 | 69,00 | 68,80 | 68,88 | -0,43% | - |
| 23.01.2026 | 69,45 | 69,83 | 68,23 | 69,18 | -0,61% | 15,00 |
| 22.01.2026 | 67,90 | 69,83 | 67,75 | 69,60 | 4,50% | 714,00 |
| 21.01.2026 | 66,73 | 67,50 | 66,40 | 66,60 | -0,11% | 130,00 |
| 20.01.2026 | 67,50 | 67,53 | 65,90 | 66,68 | -1,15% | 736,00 |
| 19.01.2026 | 68,00 | 68,00 | 66,53 | 67,45 | -0,99% | 375,00 |
| 16.01.2026 | 68,98 | 69,40 | 67,28 | 68,13 | -1,59% | 408,00 |
| 15.01.2026 | 68,30 | 69,33 | 68,05 | 69,23 | 1,80% | 2.563,00 |
| 14.01.2026 | 72,05 | 72,13 | 67,10 | 68,00 | -6,14% | 3.470,00 |
| 13.01.2026 | 72,98 | 73,05 | 71,55 | 72,45 | -0,24% | 596,00 |
| 12.01.2026 | 73,10 | 73,10 | 72,33 | 72,63 | 0,21% | 435,00 |
| 09.01.2026 | 72,05 | 73,18 | 71,98 | 72,48 | 1,40% | 41,00 |
| 08.01.2026 | 71,90 | 72,65 | 71,25 | 71,48 | -0,69% | 121,00 |
| 07.01.2026 | 71,63 | 72,33 | 71,43 | 71,98 | 0,52% | 30,00 |
| 06.01.2026 | 71,13 | 71,80 | 70,23 | 71,60 | -0,03% | 727,00 |
| 05.01.2026 | 70,88 | 71,68 | 70,00 | 71,63 | 2,47% | 252,00 |
| 02.01.2026 | 70,50 | 70,98 | 69,78 | 69,90 | -0,04% | 55,00 |
| 30.12.2025 | 70,28 | 70,45 | 69,73 | 69,93 | -0,18% | 6,00 |
| 29.12.2025 | 69,95 | 70,35 | 69,70 | 70,05 | 0,72% | 326,00 |
| 23.12.2025 | 69,38 | 69,80 | 69,13 | 69,55 | 0,43% | 20,00 |
| 22.12.2025 | 69,65 | 69,70 | 68,88 | 69,25 | -0,65% | 558,00 |
| 19.12.2025 | 69,80 | 70,00 | 69,53 | 69,70 | -0,07% | 29,00 |
| 18.12.2025 | 69,65 | 70,00 | 69,05 | 69,75 | 0,32% | 90,00 |
| 17.12.2025 | 70,20 | 70,33 | 69,45 | 69,53 | -0,25% | 179,00 |
| 16.12.2025 | 69,88 | 69,88 | 69,48 | 69,70 | -1,45% | - |
| 15.12.2025 | 70,53 | 70,88 | 70,53 | 70,73 | -0,56% | - |
| 12.12.2025 | 70,88 | 71,43 | 70,80 | 71,13 | 2,49% | - |
| 11.12.2025 | 70,08 | 70,08 | 69,30 | 69,40 | -1,39% | - |
| 10.12.2025 | 70,23 | 70,40 | 70,23 | 70,38 | 0,18% | - |
| 09.12.2025 | 70,23 | 70,25 | 70,20 | 70,25 | 0,04% | - |
| 08.12.2025 | 70,98 | 71,33 | 69,88 | 70,23 | -0,92% | 260,00 |
| 05.12.2025 | 70,50 | 71,20 | 70,15 | 70,88 | 0,53% | 100,00 |
| 04.12.2025 | 69,58 | 71,60 | 69,53 | 70,50 | 1,99% | 105,00 |
| 03.12.2025 | 69,25 | 69,93 | 68,90 | 69,13 | -0,18% | 135,00 |
| 02.12.2025 | 70,25 | 70,70 | 68,70 | 69,25 | -1,11% | 398,00 |
| 01.12.2025 | 70,80 | 70,80 | 69,25 | 70,03 | -0,92% | 371,00 |
| 28.11.2025 | 70,45 | 70,85 | 70,00 | 70,68 | -0,21% | 336,00 |
| 27.11.2025 | 70,50 | 71,03 | 69,88 | 70,83 | 0,75% | 338,00 |
| 26.11.2025 | 71,23 | 71,43 | 69,60 | 70,30 | -0,60% | 385,00 |
| 25.11.2025 | 69,55 | 70,88 | 68,90 | 70,73 | 1,98% | 398,00 |
| 24.11.2025 | 69,50 | 70,38 | 69,20 | 69,35 | 0,00% | 275,00 |
| 21.11.2025 | 68,78 | 69,38 | 68,48 | 69,35 | 0,22% | 9,00 |
| 20.11.2025 | 70,38 | 70,60 | 68,98 | 69,20 | -1,56% | 319,00 |
| 19.11.2025 | 68,83 | 70,45 | 68,50 | 70,30 | 1,44% | 231,00 |
| 18.11.2025 | 70,25 | 70,28 | 68,30 | 69,30 | -1,98% | 855,00 |
| 17.11.2025 | 72,43 | 72,48 | 70,25 | 70,70 | -0,67% | 91,00 |
| 14.11.2025 | 73,03 | 73,13 | 70,13 | 71,18 | -2,30% | 1.430,00 |
| 13.11.2025 | 77,53 | 78,45 | 71,78 | 72,85 | -4,77% | 3.766,00 |
| 12.11.2025 | 75,33 | 76,83 | 74,65 | 76,50 | 1,63% | 114,00 |
| 11.11.2025 | 74,48 | 75,53 | 74,03 | 75,28 | 1,52% | 160,00 |
| 10.11.2025 | 74,73 | 75,93 | 72,73 | 74,15 | -0,90% | 548,00 |
| 07.11.2025 | 74,53 | 75,08 | 73,78 | 74,83 | -0,13% | 32,00 |
| 06.11.2025 | 75,48 | 75,48 | 74,33 | 74,93 | -0,93% | 100,00 |
| 05.11.2025 | 75,30 | 75,65 | 74,18 | 75,63 | 0,73% | 79,00 |
| 04.11.2025 | 75,83 | 75,83 | 74,05 | 75,08 | -1,54% | 688,00 |
| 03.11.2025 | 76,33 | 76,90 | 75,88 | 76,25 | -0,29% | 50,00 |
| 31.10.2025 | 76,95 | 77,25 | 75,65 | 76,48 | -0,62% | 20,00 |
| 30.10.2025 | 76,30 | 77,78 | 75,70 | 76,95 | 1,22% | 280,00 |
| 29.10.2025 | 78,03 | 78,03 | 75,25 | 76,03 | -2,69% | 362,00 |
| 28.10.2025 | 77,53 | 78,25 | 75,85 | 78,13 | 0,94% | 687,00 |
| 27.10.2025 | 77,83 | 78,25 | 75,63 | 77,40 | 1,18% | 811,00 |
| 24.10.2025 | 76,58 | 77,58 | 76,08 | 76,50 | 0,56% | 114,00 |
| 23.10.2025 | 74,30 | 76,23 | 74,30 | 76,08 | 2,39% | 396,00 |
| 22.10.2025 | 73,98 | 74,85 | 73,48 | 74,30 | 0,99% | 329,00 |
| 21.10.2025 | 74,40 | 74,40 | 73,55 | 73,58 | -1,08% | 142,00 |
| 20.10.2025 | 75,35 | 75,45 | 71,13 | 74,38 | -0,63% | 90,00 |
| 17.10.2025 | 74,70 | 74,90 | 73,55 | 74,85 | -0,13% | 585,00 |
| 16.10.2025 | 75,43 | 75,98 | 74,03 | 74,95 | -2,06% | 542,00 |
| 15.10.2025 | 76,38 | 76,90 | 75,85 | 76,53 | 0,26% | 100,00 |
| 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 |