77,150€
0,42%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 68,15 | 68,45 | 66,48 | 66,98 | -1,80% | 1.103,00 |
| 07.10.2024 | 66,53 | 68,48 | 66,40 | 68,20 | 2,83% | 2.864,00 |
| 04.10.2024 | 64,68 | 66,58 | 64,10 | 66,33 | 2,79% | 13,00 |
| 03.10.2024 | 66,30 | 66,53 | 64,15 | 64,53 | -2,82% | 148,00 |
| 02.10.2024 | 65,20 | 66,95 | 65,05 | 66,40 | 2,00% | 751,00 |
| 01.10.2024 | 65,78 | 66,65 | 65,03 | 65,10 | -1,03% | 124,00 |
| 30.09.2024 | 65,93 | 66,85 | 65,00 | 65,78 | 0,00% | 1.404,00 |
| 27.09.2024 | 64,58 | 66,05 | 64,48 | 65,78 | 1,86% | 787,00 |
| 26.09.2024 | 62,78 | 64,93 | 62,78 | 64,58 | 2,79% | 502,00 |
| 25.09.2024 | 62,98 | 64,58 | 62,55 | 62,83 | -0,24% | 634,00 |
| 24.09.2024 | 61,25 | 63,38 | 61,25 | 62,98 | 2,90% | 838,00 |
| 23.09.2024 | 61,48 | 61,68 | 60,08 | 61,20 | -0,45% | 473,00 |
| 20.09.2024 | 65,85 | 65,85 | 60,95 | 61,48 | -6,64% | 1.306,00 |
| 19.09.2024 | 63,63 | 66,35 | 63,63 | 65,85 | 3,50% | 803,00 |
| 18.09.2024 | 63,63 | 64,18 | 63,05 | 63,63 | 0,00% | 54,00 |
| 17.09.2024 | 61,78 | 64,00 | 61,25 | 63,63 | 2,99% | 1.707,00 |
| 16.09.2024 | 62,58 | 62,95 | 61,38 | 61,78 | -1,28% | 210,00 |
| 13.09.2024 | 61,73 | 62,88 | 61,45 | 62,58 | 1,38% | 260,00 |
| 12.09.2024 | 60,83 | 61,78 | 60,78 | 61,73 | 1,48% | 194,00 |
| 11.09.2024 | 60,55 | 61,08 | 60,10 | 60,83 | 0,54% | 391,00 |
| 10.09.2024 | 60,68 | 61,20 | 59,88 | 60,50 | -0,37% | 339,00 |
| 09.09.2024 | 60,80 | 60,83 | 60,20 | 60,73 | 0,21% | 308,00 |
| 06.09.2024 | 61,30 | 61,65 | 60,30 | 60,60 | -1,14% | 188,00 |
| 05.09.2024 | 60,63 | 62,18 | 60,48 | 61,30 | 1,03% | 41,00 |
| 04.09.2024 | 61,50 | 61,50 | 60,18 | 60,68 | -1,34% | 406,00 |
| 03.09.2024 | 62,78 | 62,95 | 61,10 | 61,50 | -2,03% | 276,00 |
| 02.09.2024 | 63,88 | 64,15 | 61,28 | 62,78 | -1,72% | 684,00 |
| 30.08.2024 | 63,63 | 64,28 | 63,33 | 63,88 | 0,39% | 395,00 |
| 29.08.2024 | 63,25 | 64,55 | 62,58 | 63,63 | 0,59% | 348,00 |
| 28.08.2024 | 63,80 | 64,18 | 63,15 | 63,25 | -0,86% | 140,00 |
| 27.08.2024 | 64,58 | 65,08 | 63,38 | 63,80 | -1,20% | 38,00 |
| 26.08.2024 | 64,15 | 64,73 | 63,68 | 64,58 | 0,51% | 80,00 |
| 23.08.2024 | 63,73 | 64,48 | 63,25 | 64,25 | 0,98% | 122,00 |
| 22.08.2024 | 65,60 | 65,70 | 63,63 | 63,63 | -3,01% | 996,00 |
| 21.08.2024 | 62,53 | 65,78 | 62,48 | 65,60 | 5,00% | 924,00 |
| 20.08.2024 | 62,98 | 63,63 | 62,30 | 62,48 | -0,72% | 1.841,00 |
| 19.08.2024 | 61,68 | 63,15 | 61,58 | 62,93 | 2,03% | 706,00 |
| 16.08.2024 | 62,15 | 62,63 | 61,35 | 61,68 | -0,76% | 967,00 |
| 15.08.2024 | 62,03 | 62,80 | 61,70 | 62,15 | 0,20% | 363,00 |
| 14.08.2024 | 62,93 | 63,28 | 61,33 | 62,03 | -1,43% | 540,00 |
| 13.08.2024 | 61,10 | 62,93 | 60,20 | 62,93 | 3,07% | 457,00 |
| 12.08.2024 | 62,60 | 62,98 | 60,55 | 61,05 | -2,40% | 531,00 |
| 09.08.2024 | 62,88 | 63,53 | 61,73 | 62,55 | -0,52% | 63,00 |
| 08.08.2024 | 61,70 | 62,98 | 60,00 | 62,88 | 2,15% | 92,00 |
| 07.08.2024 | 62,10 | 63,33 | 60,00 | 61,55 | -0,65% | 4.290,00 |
| 06.08.2024 | 60,55 | 62,65 | 59,68 | 61,95 | 2,14% | 1.449,00 |