84,425€
-0,32%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 84,70 | 85,43 | 84,03 | 84,20 | -0,59% | 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 |
| 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% | - |