71,925€
0,17%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 71,83 | 71,90 | 71,65 | 71,65 | -0,21% | - |
| 19.08.2026 | 72,53 | 73,08 | 71,65 | 71,80 | -1,71% | 70,00 |
| 18.08.2026 | 71,35 | 75,60 | 71,10 | 73,05 | 2,31% | 581,00 |
| 17.08.2026 | 73,55 | 73,65 | 71,15 | 71,40 | -1,04% | 280,00 |
| 14.08.2026 | 75,08 | 75,63 | 71,85 | 72,15 | -3,86% | 509,00 |
| 13.08.2026 | 71,60 | 76,68 | 71,60 | 75,05 | 4,34% | 1.156,00 |
| 12.08.2026 | 70,93 | 72,40 | 70,68 | 71,93 | 1,27% | 31,00 |
| 11.08.2026 | 70,83 | 71,20 | 70,00 | 71,03 | 0,35% | 9,00 |
| 10.08.2026 | 71,23 | 71,33 | 70,60 | 70,78 | -0,77% | - |
| 07.08.2026 | 70,15 | 71,50 | 70,08 | 71,33 | 1,71% | 77,00 |
| 06.08.2026 | 69,30 | 70,70 | 69,13 | 70,13 | 0,04% | - |
| 05.08.2026 | 70,53 | 71,28 | 69,85 | 70,10 | -0,32% | 247,00 |
| 04.08.2026 | 71,23 | 71,95 | 69,65 | 70,33 | -1,19% | 775,00 |
| 03.08.2026 | 71,58 | 72,70 | 71,15 | 71,18 | -0,73% | 552,00 |
| 31.07.2026 | 71,90 | 72,48 | 71,10 | 71,70 | -1,17% | - |
| 30.07.2026 | 71,20 | 73,15 | 71,03 | 72,55 | 1,75% | 113,00 |
| 29.07.2026 | 71,95 | 72,73 | 71,15 | 71,30 | -0,35% | 1,00 |
| 28.07.2026 | 69,68 | 72,18 | 69,53 | 71,55 | 1,67% | 119,00 |
| 27.07.2026 | 69,68 | 70,80 | 69,68 | 70,38 | 0,86% | 150,00 |
| 24.07.2026 | 69,38 | 69,78 | 68,50 | 69,78 | 0,32% | - |
| 23.07.2026 | 70,95 | 71,13 | 69,43 | 69,55 | -2,83% | - |
| 22.07.2026 | 70,20 | 71,70 | 69,50 | 71,58 | 1,45% | - |
| 21.07.2026 | 70,68 | 71,18 | 69,78 | 70,55 | -0,91% | 250,00 |
| 20.07.2026 | 70,43 | 71,93 | 70,15 | 71,20 | 0,21% | 44,00 |
| 17.07.2026 | 70,05 | 71,08 | 69,03 | 71,05 | 0,92% | - |
| 16.07.2026 | 70,25 | 70,60 | 69,43 | 70,40 | 0,54% | 290,00 |
| 15.07.2026 | 69,18 | 70,70 | 68,05 | 70,03 | 1,97% | 1,00 |
| 14.07.2026 | 69,90 | 70,00 | 68,30 | 68,68 | -1,79% | 96,00 |
| 13.07.2026 | 70,85 | 71,15 | 69,78 | 69,93 | -2,24% | - |
| 10.07.2026 | 68,70 | 73,20 | 68,18 | 71,53 | 6,40% | 183,00 |
| 09.07.2026 | 66,93 | 68,03 | 66,38 | 67,23 | 0,67% | - |
| 08.07.2026 | 67,93 | 67,93 | 66,65 | 66,78 | -2,38% | 75,00 |
| 07.07.2026 | 68,75 | 68,85 | 68,10 | 68,40 | 0,37% | 130,00 |
| 06.07.2026 | 66,55 | 68,75 | 66,25 | 68,15 | 2,40% | 315,00 |
| 03.07.2026 | 65,68 | 66,55 | 65,40 | 66,55 | 1,45% | 274,00 |
| 02.07.2026 | 65,25 | 65,80 | 64,48 | 65,60 | 2,54% | 92,00 |
| 01.07.2026 | 64,13 | 65,35 | 63,58 | 63,98 | -0,66% | - |
| 30.06.2026 | 65,63 | 65,78 | 64,15 | 64,40 | -1,90% | 320,00 |
| 29.06.2026 | 66,23 | 66,95 | 64,80 | 65,65 | -0,79% | 430,00 |
| 26.06.2026 | 67,48 | 67,58 | 66,18 | 66,18 | -2,04% | 60,00 |
| 25.06.2026 | 67,48 | 68,40 | 66,50 | 67,55 | 0,60% | 310,00 |
| 24.06.2026 | 70,85 | 71,35 | 66,40 | 67,15 | -4,75% | 848,00 |
| 23.06.2026 | 70,25 | 71,20 | 69,60 | 70,50 | -0,95% | 294,00 |
| 22.06.2026 | 73,05 | 73,28 | 71,00 | 71,18 | -2,70% | 250,00 |
| 19.06.2026 | 73,20 | 73,68 | 72,58 | 73,15 | 0,38% | 5,00 |
| 18.06.2026 | 72,70 | 73,05 | 71,58 | 72,88 | -3,57% | 373,00 |
| 17.06.2026 | 74,55 | 76,10 | 74,28 | 75,58 | 1,34% | 45,00 |
| 16.06.2026 | 74,78 | 75,43 | 73,65 | 74,58 | 0,07% | 72,00 |
| 15.06.2026 | 74,73 | 75,90 | 73,98 | 74,53 | 0,24% | 519,00 |
| 12.06.2026 | 72,63 | 75,13 | 72,53 | 74,35 | 1,71% | 231,00 |
| 11.06.2026 | 72,93 | 73,13 | 72,75 | 73,10 | -0,24% | - |
| 10.06.2026 | 72,20 | 73,95 | 72,10 | 73,28 | 1,17% | 53,00 |
| 09.06.2026 | 72,75 | 73,55 | 72,15 | 72,43 | 0,14% | 330,00 |
| 08.06.2026 | 70,70 | 72,63 | 70,68 | 72,33 | 0,00% | - |
| 05.06.2026 | 73,48 | 73,48 | 72,30 | 72,33 | -1,87% | 20,00 |
| 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 |