84,125€
-1,52%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 85,45 | 85,73 | 83,95 | 84,10 | -1,55% | 278,00 |
| 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 |
| 13.01.2025 | 78,58 | 79,93 | 78,00 | 79,78 | 1,46% | 87,00 |
| 10.01.2025 | 79,03 | 79,83 | 78,10 | 78,63 | -0,41% | 1.234,00 |
| 09.01.2025 | 79,30 | 79,95 | 78,70 | 78,95 | -0,50% | 210,00 |
| 08.01.2025 | 80,90 | 81,68 | 78,73 | 79,35 | -1,95% | 252,00 |
| 07.01.2025 | 80,50 | 81,43 | 80,23 | 80,93 | 0,56% | 938,00 |
| 06.01.2025 | 78,90 | 81,03 | 78,85 | 80,48 | 2,00% | 1.761,00 |
| 03.01.2025 | 78,88 | 79,33 | 78,45 | 78,90 | -0,03% | 155,00 |
| 02.01.2025 | 78,10 | 79,20 | 77,45 | 78,93 | 1,15% | 573,00 |
| 30.12.2024 | 77,65 | 78,28 | 76,88 | 78,03 | 0,81% | 424,00 |
| 27.12.2024 | 77,20 | 78,78 | 76,78 | 77,40 | 0,32% | 615,00 |
| 23.12.2024 | 76,83 | 77,23 | 75,35 | 77,15 | 0,42% | 111,00 |
| 20.12.2024 | 76,23 | 77,40 | 75,68 | 76,83 | 0,72% | 1.006,00 |
| 19.12.2024 | 75,93 | 77,58 | 75,58 | 76,28 | 0,39% | 1.324,00 |
| 18.12.2024 | 75,15 | 77,08 | 74,90 | 75,98 | 1,10% | 568,00 |
| 17.12.2024 | 75,23 | 76,50 | 74,43 | 75,15 | -0,10% | 387,00 |
| 16.12.2024 | 75,55 | 75,55 | 74,45 | 75,23 | -0,30% | 784,00 |
| 13.12.2024 | 75,73 | 76,63 | 75,23 | 75,45 | -0,36% | 790,00 |
| 12.12.2024 | 73,40 | 76,13 | 73,20 | 75,73 | 3,24% | 1.412,00 |
| 11.12.2024 | 73,30 | 74,00 | 72,38 | 73,35 | 0,00% | 279,00 |
| 10.12.2024 | 73,10 | 73,70 | 72,58 | 73,35 | 0,48% | 599,00 |
| 09.12.2024 | 72,20 | 73,80 | 72,10 | 73,00 | 1,11% | 541,00 |
| 06.12.2024 | 71,03 | 72,63 | 70,20 | 72,20 | 1,65% | 117,00 |
| 05.12.2024 | 69,53 | 71,20 | 69,38 | 71,03 | 2,16% | 295,00 |
| 04.12.2024 | 69,18 | 70,33 | 69,18 | 69,53 | 0,43% | 165,00 |
| 03.12.2024 | 68,50 | 69,75 | 68,25 | 69,23 | 1,06% | 1.029,00 |
| 02.12.2024 | 69,53 | 69,95 | 67,95 | 68,50 | -1,97% | 502,00 |
| 29.11.2024 | 70,30 | 70,90 | 69,73 | 69,88 | -0,75% | 127,00 |
| 28.11.2024 | 70,00 | 71,05 | 69,95 | 70,40 | 0,57% | 256,00 |
| 27.11.2024 | 70,30 | 70,65 | 69,40 | 70,00 | -0,43% | 578,00 |
| 26.11.2024 | 71,28 | 71,73 | 69,50 | 70,30 | -1,44% | 183,00 |
| 25.11.2024 | 71,18 | 72,40 | 70,63 | 71,33 | 0,14% | 395,00 |
| 22.11.2024 | 70,28 | 71,48 | 69,85 | 71,23 | 1,35% | 28,00 |
| 21.11.2024 | 71,03 | 71,23 | 69,05 | 70,28 | -1,06% | 600,00 |
| 20.11.2024 | 71,68 | 72,68 | 70,30 | 71,03 | -0,70% | 275,00 |
| 19.11.2024 | 73,20 | 74,03 | 70,73 | 71,53 | -2,22% | 150,00 |
| 18.11.2024 | 73,88 | 74,78 | 72,60 | 73,15 | -0,98% | 636,00 |
| 15.11.2024 | 74,65 | 75,18 | 73,35 | 73,88 | -0,94% | 495,00 |
| 14.11.2024 | 70,23 | 75,23 | 70,13 | 74,58 | 6,19% | 672,00 |
| 13.11.2024 | 69,18 | 70,65 | 68,88 | 70,23 | 1,59% | 1.565,00 |
| 12.11.2024 | 74,73 | 75,05 | 68,03 | 69,13 | -8,20% | 3.095,00 |
| 11.11.2024 | 74,28 | 76,03 | 74,28 | 75,30 | 1,45% | 1.368,00 |
| 08.11.2024 | 74,13 | 74,45 | 73,58 | 74,23 | 0,13% | 401,00 |
| 07.11.2024 | 73,03 | 74,88 | 72,70 | 74,13 | 1,44% | 66,00 |
| 06.11.2024 | 71,70 | 74,80 | 71,70 | 73,08 | 0,62% | 831,00 |
| 05.11.2024 | 71,73 | 72,88 | 71,00 | 72,63 | 1,18% | 464,00 |
| 04.11.2024 | 72,98 | 73,40 | 71,35 | 71,78 | -1,64% | 113,00 |
| 01.11.2024 | 72,58 | 73,48 | 72,08 | 72,98 | 0,55% | 629,00 |
| 31.10.2024 | 74,53 | 74,53 | 72,20 | 72,58 | -2,62% | 564,00 |
| 30.10.2024 | 75,68 | 76,15 | 74,48 | 74,53 | -1,71% | 316,00 |
| 29.10.2024 | 75,35 | 76,48 | 74,88 | 75,83 | 0,56% | 1.288,00 |
| 28.10.2024 | 74,83 | 76,05 | 74,55 | 75,40 | 1,24% | 1.220,00 |
| 25.10.2024 | 73,58 | 75,13 | 73,23 | 74,48 | 1,15% | 1.565,00 |
| 24.10.2024 | 71,80 | 74,25 | 71,80 | 73,63 | 2,54% | 957,00 |
| 23.10.2024 | 73,63 | 73,93 | 71,25 | 71,80 | -2,41% | 209,00 |
| 22.10.2024 | 73,45 | 74,70 | 73,08 | 73,58 | 0,03% | 1.981,00 |
| 21.10.2024 | 73,33 | 74,35 | 72,85 | 73,55 | 0,31% | 161,00 |
| 18.10.2024 | 72,90 | 73,90 | 72,40 | 73,33 | 0,58% | 277,00 |
| 17.10.2024 | 71,63 | 73,40 | 71,33 | 72,90 | 1,64% | 1.905,00 |
| 16.10.2024 | 70,88 | 72,08 | 68,93 | 71,73 | 1,20% | 575,00 |
| 15.10.2024 | 71,98 | 72,08 | 70,08 | 70,88 | -1,53% | 1.014,00 |
| 14.10.2024 | 71,00 | 72,28 | 70,18 | 71,98 | 1,52% | 645,00 |
| 11.10.2024 | 68,13 | 71,25 | 67,70 | 70,90 | 4,07% | 7.406,00 |
| 10.10.2024 | 68,70 | 68,95 | 66,78 | 68,13 | -0,84% | 543,00 |
| 09.10.2024 | 66,78 | 68,83 | 66,23 | 68,70 | 2,58% | 279,00 |