73,675€
0,61%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 73,70 | 74,35 | 72,30 | 73,70 | 0,65% | 13,00 |
| 03.06.2026 | 73,75 | 73,93 | 72,18 | 73,23 | -0,48% | 55,00 |
| 02.06.2026 | 74,38 | 74,68 | 71,98 | 73,58 | -1,08% | 210,00 |
| 01.06.2026 | 75,88 | 76,83 | 74,10 | 74,38 | -2,68% | 693,00 |
| 29.05.2026 | 74,75 | 77,05 | 74,65 | 76,43 | 2,89% | 199,00 |
| 28.05.2026 | 73,68 | 74,55 | 73,43 | 74,28 | -0,07% | 202,00 |
| 27.05.2026 | 73,70 | 74,90 | 73,70 | 74,33 | 1,68% | 83,00 |
| 26.05.2026 | 73,15 | 74,00 | 72,90 | 73,10 | -0,31% | - |
| 25.05.2026 | 73,10 | 74,20 | 72,75 | 73,33 | 1,73% | 523,00 |
| 22.05.2026 | 72,13 | 72,50 | 71,08 | 72,08 | 1,05% | 210,00 |
| 21.05.2026 | 72,03 | 72,38 | 71,08 | 71,33 | 0,85% | - |
| 20.05.2026 | 70,55 | 71,23 | 70,30 | 70,73 | 0,57% | - |
| 19.05.2026 | 70,88 | 71,15 | 69,95 | 70,33 | -0,99% | 445,00 |
| 18.05.2026 | 70,40 | 72,35 | 69,85 | 71,03 | -0,18% | 809,00 |
| 15.05.2026 | 70,95 | 71,73 | 69,80 | 71,15 | -0,73% | 754,00 |
| 14.05.2026 | 71,58 | 74,23 | 70,70 | 71,68 | 1,38% | 343,00 |
| 13.05.2026 | 68,83 | 73,63 | 68,75 | 70,70 | 2,20% | 1.136,00 |
| 12.05.2026 | 69,03 | 69,75 | 68,40 | 69,18 | -0,29% | 381,00 |
| 11.05.2026 | 69,33 | 70,18 | 68,40 | 69,38 | -0,93% | 393,00 |
| 08.05.2026 | 69,05 | 71,00 | 69,05 | 70,03 | 0,97% | 2,00 |
| 07.05.2026 | 70,15 | 70,40 | 69,15 | 69,35 | 1,76% | 335,00 |
| 06.05.2026 | 67,75 | 68,18 | 67,73 | 68,15 | 0,74% | - |
| 05.05.2026 | 68,70 | 69,18 | 67,40 | 67,65 | -0,59% | 51,00 |
| 04.05.2026 | 67,90 | 69,48 | 67,90 | 68,05 | 0,22% | 265,00 |
| 30.04.2026 | 66,48 | 68,30 | 65,78 | 67,90 | 1,84% | 251,00 |
| 29.04.2026 | 69,33 | 69,78 | 66,63 | 66,68 | -3,89% | 358,00 |
| 28.04.2026 | 70,95 | 70,95 | 68,35 | 69,38 | -2,15% | 232,00 |
| 27.04.2026 | 71,53 | 71,70 | 70,05 | 70,90 | 0,14% | 157,00 |
| 24.04.2026 | 71,05 | 71,40 | 68,55 | 70,80 | -1,12% | 387,00 |
| 23.04.2026 | 75,45 | 76,38 | 70,78 | 71,60 | -6,65% | 284,00 |
| 22.04.2026 | 75,15 | 77,58 | 75,15 | 76,70 | -0,97% | 712,00 |
| 21.04.2026 | 76,20 | 77,63 | 75,73 | 77,45 | 2,24% | 1.331,00 |
| 20.04.2026 | 75,05 | 75,98 | 74,65 | 75,75 | 0,26% | 84,00 |
| 17.04.2026 | 74,90 | 76,65 | 74,68 | 75,55 | 1,31% | 390,00 |
| 16.04.2026 | 74,13 | 74,88 | 73,60 | 74,58 | 0,30% | 170,00 |
| 15.04.2026 | 73,68 | 74,65 | 73,30 | 74,35 | 1,16% | 24,00 |
| 14.04.2026 | 72,25 | 74,55 | 72,05 | 73,50 | 1,94% | 1.093,00 |
| 13.04.2026 | 69,83 | 72,53 | 69,83 | 72,10 | 0,14% | 54,00 |
| 10.04.2026 | 69,68 | 72,53 | 69,55 | 72,00 | 4,05% | 316,00 |
| 09.04.2026 | 70,28 | 70,30 | 68,98 | 69,20 | -1,56% | 105,00 |
| 08.04.2026 | 66,40 | 70,68 | 66,40 | 70,30 | 4,19% | 1.441,00 |
| 07.04.2026 | 66,60 | 68,15 | 66,23 | 67,48 | 1,09% | 236,00 |
| 02.04.2026 | 63,83 | 67,08 | 63,50 | 66,75 | 3,13% | 80,00 |
| 01.04.2026 | 65,55 | 66,45 | 64,68 | 64,73 | -0,23% | 20,00 |
| 31.03.2026 | 64,03 | 65,43 | 64,00 | 64,88 | 0,46% | 207,00 |
| 30.03.2026 | 63,55 | 65,60 | 63,13 | 64,58 | 0,54% | 960,00 |
| 27.03.2026 | 63,05 | 64,60 | 62,75 | 64,23 | 1,98% | - |
| 26.03.2026 | 62,73 | 63,58 | 61,88 | 62,98 | -0,43% | 68,00 |
| 25.03.2026 | 62,63 | 63,30 | 61,90 | 63,25 | 2,22% | 49,00 |
| 24.03.2026 | 60,28 | 61,93 | 60,28 | 61,88 | 0,98% | 141,00 |
| 23.03.2026 | 59,50 | 62,10 | 57,78 | 61,28 | 2,00% | 1.016,00 |
| 20.03.2026 | 61,83 | 62,45 | 59,85 | 60,08 | -2,71% | 2.488,00 |
| 19.03.2026 | 62,43 | 62,43 | 60,85 | 61,75 | -1,48% | 359,00 |
| 18.03.2026 | 62,25 | 62,88 | 62,25 | 62,68 | 0,68% | 6,00 |
| 17.03.2026 | 62,18 | 62,25 | 62,15 | 62,25 | -0,48% | - |
| 16.03.2026 | 63,45 | 64,15 | 61,85 | 62,55 | -1,34% | 1.486,00 |
| 13.03.2026 | 64,60 | 64,80 | 62,73 | 63,40 | -1,86% | 250,00 |
| 12.03.2026 | 64,48 | 65,20 | 64,08 | 64,60 | -0,84% | 98,00 |
| 11.03.2026 | 65,80 | 66,15 | 64,70 | 65,15 | -0,95% | 650,00 |
| 10.03.2026 | 65,50 | 66,68 | 65,35 | 65,78 | 0,19% | 529,00 |
| 09.03.2026 | 66,38 | 66,38 | 64,00 | 65,65 | 0,61% | 585,00 |
| 06.03.2026 | 68,25 | 68,25 | 65,25 | 65,25 | -3,40% | 987,00 |
| 05.03.2026 | 64,78 | 68,05 | 64,48 | 67,55 | 4,40% | 2.885,00 |
| 04.03.2026 | 61,88 | 65,88 | 61,23 | 64,70 | 4,69% | 3.962,00 |
| 03.03.2026 | 63,20 | 63,53 | 60,25 | 61,80 | -2,64% | 3.132,00 |
| 02.03.2026 | 65,20 | 65,20 | 62,75 | 63,48 | -3,50% | 267,00 |
| 27.02.2026 | 65,70 | 66,35 | 65,35 | 65,78 | 0,57% | 13,00 |
| 26.02.2026 | 65,08 | 65,40 | 65,03 | 65,40 | 0,85% | - |
| 25.02.2026 | 65,05 | 65,05 | 64,80 | 64,85 | -0,27% | - |
| 24.02.2026 | 64,88 | 65,40 | 64,28 | 65,03 | -1,55% | - |
| 23.02.2026 | 65,98 | 66,30 | 65,70 | 66,05 | 0,34% | 301,00 |
| 20.02.2026 | 66,70 | 66,88 | 65,33 | 65,83 | -1,13% | 432,00 |
| 19.02.2026 | 66,93 | 67,70 | 65,80 | 66,58 | -0,30% | 263,00 |
| 18.02.2026 | 67,25 | 67,53 | 66,25 | 66,78 | 0,45% | - |
| 17.02.2026 | 65,08 | 66,48 | 64,28 | 66,48 | 1,76% | 170,00 |
| 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 |