56,100€
-0,18%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 56,20 | 56,40 | 55,75 | 56,10 | -0,18% | 220,00 |
| 20.12.2024 | 56,00 | 56,55 | 54,85 | 56,20 | 0,27% | 1.295,00 |
| 19.12.2024 | 54,95 | 56,20 | 54,85 | 56,05 | 2,00% | 1.055,00 |
| 18.12.2024 | 54,85 | 55,90 | 54,65 | 54,95 | 0,18% | 173,00 |
| 17.12.2024 | 55,25 | 56,10 | 54,75 | 54,85 | -0,72% | 325,00 |
| 16.12.2024 | 55,75 | 55,75 | 54,80 | 55,25 | -0,90% | 295,00 |
| 13.12.2024 | 55,85 | 56,65 | 55,65 | 55,75 | -0,18% | 84,00 |
| 12.12.2024 | 55,20 | 56,30 | 55,00 | 55,85 | 1,18% | 796,00 |
| 11.12.2024 | 55,00 | 55,45 | 54,85 | 55,20 | 0,27% | 801,00 |
| 10.12.2024 | 54,80 | 55,25 | 54,45 | 55,05 | 0,55% | 223,00 |
| 09.12.2024 | 54,35 | 55,50 | 54,20 | 54,75 | 0,74% | 1.236,00 |
| 06.12.2024 | 53,75 | 54,80 | 53,65 | 54,35 | 1,12% | 192,00 |
| 05.12.2024 | 53,15 | 53,85 | 52,95 | 53,75 | 1,13% | 250,00 |
| 04.12.2024 | 52,95 | 53,55 | 52,80 | 53,15 | 0,19% | 129,00 |
| 03.12.2024 | 52,90 | 53,40 | 52,75 | 53,05 | 0,28% | 1.801,00 |
| 02.12.2024 | 53,55 | 53,75 | 52,35 | 52,90 | -1,76% | 145,00 |
| 29.11.2024 | 53,85 | 53,95 | 53,45 | 53,85 | 0,00% | 190,00 |
| 28.11.2024 | 53,65 | 54,30 | 53,55 | 53,85 | 0,37% | - |
| 27.11.2024 | 53,60 | 53,95 | 53,10 | 53,65 | 0,09% | 105,00 |
| 26.11.2024 | 54,15 | 54,20 | 53,40 | 53,60 | -1,02% | 393,00 |
| 25.11.2024 | 54,65 | 55,30 | 53,95 | 54,15 | -0,91% | 117,00 |
| 22.11.2024 | 53,75 | 54,80 | 53,70 | 54,65 | 1,67% | 316,00 |
| 21.11.2024 | 54,35 | 54,45 | 53,30 | 53,75 | -1,10% | 170,00 |
| 20.11.2024 | 53,95 | 54,75 | 53,30 | 54,35 | 0,74% | 426,00 |
| 19.11.2024 | 55,20 | 55,40 | 53,95 | 53,95 | -2,18% | 473,00 |
| 18.11.2024 | 55,65 | 56,35 | 55,00 | 55,15 | -0,90% | 518,00 |
| 15.11.2024 | 56,05 | 56,70 | 55,15 | 55,65 | -0,71% | 215,00 |
| 14.11.2024 | 54,35 | 56,85 | 54,15 | 56,05 | 3,13% | 1.520,00 |
| 13.11.2024 | 53,35 | 54,55 | 52,85 | 54,35 | 1,87% | 1.710,00 |
| 12.11.2024 | 56,65 | 56,85 | 52,85 | 53,35 | -6,49% | 2.842,00 |
| 11.11.2024 | 56,95 | 57,45 | 56,30 | 57,05 | 0,35% | 1.656,00 |
| 08.11.2024 | 57,45 | 57,50 | 56,30 | 56,85 | -1,04% | 534,00 |
| 07.11.2024 | 56,20 | 57,55 | 56,15 | 57,45 | 2,13% | 189,00 |
| 06.11.2024 | 55,70 | 57,60 | 55,70 | 56,25 | -0,35% | 545,00 |
| 05.11.2024 | 55,85 | 56,55 | 55,30 | 56,45 | 0,89% | 223,00 |
| 04.11.2024 | 56,05 | 56,80 | 55,70 | 55,95 | -0,18% | 238,00 |
| 01.11.2024 | 56,95 | 57,50 | 55,60 | 56,05 | -1,58% | 80,00 |
| 31.10.2024 | 57,55 | 57,75 | 56,20 | 56,95 | -1,04% | 442,00 |
| 30.10.2024 | 58,45 | 58,70 | 57,50 | 57,55 | -1,71% | 332,00 |
| 29.10.2024 | 57,85 | 59,00 | 57,65 | 58,55 | 1,21% | 368,00 |
| 28.10.2024 | 57,90 | 58,60 | 57,60 | 57,85 | 0,26% | 868,00 |
| 25.10.2024 | 57,55 | 58,15 | 57,10 | 57,70 | 0,26% | 231,00 |
| 24.10.2024 | 56,85 | 58,00 | 56,60 | 57,55 | 1,23% | 310,00 |
| 23.10.2024 | 57,65 | 58,05 | 56,75 | 56,85 | -1,39% | 489,00 |
| 22.10.2024 | 58,00 | 58,70 | 57,05 | 57,65 | -0,77% | 389,00 |
| 21.10.2024 | 58,10 | 58,80 | 57,80 | 58,10 | 0,00% | 1.172,00 |
| 18.10.2024 | 57,70 | 58,65 | 57,60 | 58,10 | 0,69% | 517,00 |
| 17.10.2024 | 57,50 | 58,45 | 57,50 | 57,70 | 0,17% | 1.320,00 |
| 16.10.2024 | 56,95 | 57,75 | 55,95 | 57,60 | 1,14% | 335,00 |
| 15.10.2024 | 57,65 | 57,85 | 56,70 | 56,95 | -1,21% | 1.108,00 |
| 14.10.2024 | 56,50 | 57,85 | 56,10 | 57,65 | 2,22% | 6.086,00 |
| 11.10.2024 | 54,85 | 56,60 | 54,85 | 56,40 | 2,83% | 2.017,00 |
| 10.10.2024 | 54,80 | 55,05 | 54,25 | 54,85 | 0,09% | 538,00 |
| 09.10.2024 | 53,70 | 55,05 | 53,50 | 54,80 | 1,67% | 173,00 |
| 08.10.2024 | 54,30 | 54,65 | 53,40 | 53,90 | -0,74% | 520,00 |
| 07.10.2024 | 52,10 | 54,70 | 52,00 | 54,30 | 4,42% | 2.064,00 |
| 04.10.2024 | 50,85 | 52,40 | 50,70 | 52,00 | 2,26% | 261,00 |
| 03.10.2024 | 51,90 | 51,95 | 50,60 | 50,85 | -2,21% | 240,00 |
| 02.10.2024 | 51,90 | 52,40 | 51,60 | 52,00 | 0,29% | 80,00 |
| 01.10.2024 | 52,10 | 52,55 | 51,70 | 51,85 | -0,48% | 254,00 |
| 30.09.2024 | 52,35 | 52,95 | 51,50 | 52,10 | -0,29% | 585,00 |
| 27.09.2024 | 51,85 | 52,65 | 51,55 | 52,25 | 0,77% | 324,00 |
| 26.09.2024 | 51,05 | 52,40 | 50,90 | 51,85 | 1,57% | 724,00 |
| 25.09.2024 | 51,65 | 52,65 | 51,00 | 51,05 | -1,16% | 94,00 |
| 24.09.2024 | 51,10 | 52,00 | 50,90 | 51,65 | 1,08% | 120,00 |
| 23.09.2024 | 51,55 | 51,75 | 50,15 | 51,10 | -0,87% | 175,00 |
| 20.09.2024 | 53,95 | 53,95 | 0,00 | 51,55 | -4,45% | 1.495,00 |
| 19.09.2024 | 52,65 | 54,90 | 52,65 | 53,95 | 2,47% | 868,00 |
| 18.09.2024 | 52,65 | 53,15 | 52,30 | 52,65 | 0,00% | 60,00 |
| 17.09.2024 | 51,95 | 53,05 | 51,65 | 52,65 | 1,54% | 167,00 |
| 16.09.2024 | 52,35 | 52,85 | 51,30 | 51,85 | -0,96% | 183,00 |
| 13.09.2024 | 51,20 | 52,55 | 51,10 | 52,35 | 2,25% | 340,00 |
| 12.09.2024 | 50,75 | 51,35 | 50,55 | 51,20 | 0,89% | 540,00 |
| 11.09.2024 | 50,70 | 50,95 | 50,25 | 50,75 | 0,20% | 700,00 |
| 10.09.2024 | 50,85 | 51,30 | 50,30 | 50,65 | -0,59% | 13,00 |
| 09.09.2024 | 51,20 | 51,40 | 50,65 | 50,95 | -0,10% | 301,00 |
| 06.09.2024 | 51,20 | 51,65 | 50,60 | 51,00 | -0,39% | 337,00 |
| 05.09.2024 | 50,80 | 52,00 | 50,60 | 51,20 | 0,79% | - |
| 04.09.2024 | 51,25 | 51,25 | 50,55 | 50,80 | -0,88% | 415,00 |
| 03.09.2024 | 52,85 | 52,90 | 51,20 | 51,25 | -3,03% | 586,00 |
| 02.09.2024 | 53,15 | 53,65 | 51,55 | 52,85 | -0,56% | 983,00 |
| 30.08.2024 | 53,30 | 53,55 | 53,00 | 53,15 | -0,28% | 347,00 |
| 29.08.2024 | 53,40 | 54,15 | 53,15 | 53,30 | 0,00% | 518,00 |
| 28.08.2024 | 53,75 | 54,40 | 53,15 | 53,30 | -0,84% | 365,00 |
| 27.08.2024 | 54,25 | 54,45 | 53,55 | 53,75 | -0,74% | 190,00 |
| 26.08.2024 | 53,70 | 54,45 | 53,60 | 54,15 | 0,65% | 357,00 |
| 23.08.2024 | 53,55 | 54,15 | 53,20 | 53,80 | 0,65% | 711,00 |
| 22.08.2024 | 54,65 | 55,05 | 53,15 | 53,45 | -2,20% | 450,00 |
| 21.08.2024 | 52,45 | 55,15 | 52,45 | 54,65 | 4,19% | 1.507,00 |
| 20.08.2024 | 52,25 | 52,95 | 52,20 | 52,45 | 0,38% | 136,00 |
| 19.08.2024 | 51,85 | 52,80 | 51,70 | 52,25 | 0,77% | 332,00 |
| 16.08.2024 | 52,10 | 52,60 | 51,60 | 51,85 | -0,48% | 177,00 |
| 15.08.2024 | 51,75 | 52,15 | 51,25 | 52,10 | 0,68% | 629,00 |
| 14.08.2024 | 52,15 | 52,50 | 51,00 | 51,75 | -0,77% | 72,00 |
| 13.08.2024 | 51,10 | 52,30 | 50,60 | 52,15 | 2,05% | 328,00 |
| 12.08.2024 | 51,40 | 51,60 | 50,40 | 51,10 | -0,49% | 326,00 |
| 09.08.2024 | 51,10 | 51,70 | 50,80 | 51,35 | 0,29% | 150,00 |
| 08.08.2024 | 50,20 | 51,20 | 49,15 | 51,20 | 2,20% | 223,00 |
| 07.08.2024 | 49,03 | 50,90 | 49,03 | 50,10 | 2,40% | 1.229,00 |
| 06.08.2024 | 49,40 | 49,65 | 48,58 | 48,93 | -1,06% | 831,00 |