55,400€
0,54%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 55,50 | 55,70 | 55,50 | 55,60 | 0,91% | - |
| 14.10.2025 | 55,70 | 55,75 | 54,75 | 55,10 | -1,34% | 253,00 |
| 13.10.2025 | 56,05 | 56,45 | 55,35 | 55,85 | -0,80% | 531,00 |
| 10.10.2025 | 56,65 | 57,05 | 55,45 | 56,30 | -0,62% | 2.676,00 |
| 09.10.2025 | 56,45 | 56,95 | 55,95 | 56,65 | 0,27% | 182,00 |
| 08.10.2025 | 57,30 | 57,30 | 56,40 | 56,50 | -1,48% | - |
| 07.10.2025 | 57,50 | 57,85 | 56,85 | 57,35 | -0,61% | 1.369,00 |
| 06.10.2025 | 57,95 | 58,00 | 57,15 | 57,70 | -0,43% | 1.586,00 |
| 03.10.2025 | 57,60 | 58,25 | 57,60 | 57,95 | 0,61% | 333,00 |
| 02.10.2025 | 58,30 | 58,35 | 56,80 | 57,60 | -1,03% | 413,00 |
| 01.10.2025 | 57,40 | 58,55 | 56,80 | 58,20 | 0,95% | 475,00 |
| 30.09.2025 | 58,00 | 58,10 | 57,15 | 57,65 | -0,95% | 2.239,00 |
| 29.09.2025 | 58,65 | 58,85 | 57,95 | 58,20 | -0,77% | 20,00 |
| 26.09.2025 | 58,20 | 58,70 | 57,90 | 58,65 | 1,21% | 190,00 |
| 25.09.2025 | 58,45 | 58,70 | 57,65 | 57,95 | -0,69% | 427,00 |
| 24.09.2025 | 59,60 | 59,65 | 58,15 | 58,35 | -2,26% | 560,00 |
| 23.09.2025 | 59,90 | 60,50 | 59,70 | 59,70 | 0,84% | 100,00 |
| 22.09.2025 | 59,25 | 59,30 | 59,20 | 59,20 | 0,00% | - |
| 19.09.2025 | 58,75 | 59,30 | 58,65 | 59,20 | 1,02% | - |
| 18.09.2025 | 58,60 | 58,70 | 58,50 | 58,60 | 0,00% | - |
| 17.09.2025 | 58,75 | 58,85 | 57,95 | 58,60 | -0,85% | 100,00 |
| 16.09.2025 | 59,10 | 59,10 | 58,60 | 59,10 | 0,00% | - |
| 15.09.2025 | 59,15 | 59,90 | 58,60 | 59,10 | -0,25% | 710,00 |
| 12.09.2025 | 58,80 | 59,30 | 58,25 | 59,25 | 1,20% | - |
| 11.09.2025 | 58,55 | 58,70 | 58,25 | 58,55 | -0,68% | - |
| 10.09.2025 | 59,00 | 59,05 | 58,95 | 58,95 | -0,76% | - |
| 09.09.2025 | 59,70 | 59,90 | 59,40 | 59,40 | 0,51% | 84,00 |
| 08.09.2025 | 59,00 | 59,10 | 58,85 | 59,10 | 0,34% | 64,00 |
| 05.09.2025 | 57,50 | 60,20 | 57,45 | 58,90 | 2,79% | 998,00 |
| 04.09.2025 | 57,40 | 57,45 | 56,75 | 57,30 | -0,17% | 298,00 |
| 03.09.2025 | 57,70 | 57,80 | 56,85 | 57,40 | -0,52% | 1.730,00 |
| 02.09.2025 | 58,90 | 59,10 | 57,30 | 57,70 | -2,37% | 3.055,00 |
| 01.09.2025 | 59,65 | 60,05 | 58,50 | 59,10 | -0,92% | 558,00 |
| 29.08.2025 | 60,70 | 60,85 | 59,55 | 59,65 | -1,73% | 928,00 |
| 28.08.2025 | 60,40 | 61,85 | 60,40 | 60,70 | 0,50% | 518,00 |
| 27.08.2025 | 61,40 | 61,40 | 60,25 | 60,40 | -1,55% | 1.028,00 |
| 26.08.2025 | 62,15 | 62,15 | 61,05 | 61,35 | -1,29% | 508,00 |
| 25.08.2025 | 62,65 | 63,20 | 61,95 | 62,15 | -0,96% | 425,00 |
| 22.08.2025 | 61,65 | 62,95 | 61,45 | 62,75 | 1,78% | 1.248,00 |
| 21.08.2025 | 61,80 | 61,90 | 61,40 | 61,65 | -0,24% | 121,00 |
| 20.08.2025 | 61,45 | 62,00 | 61,15 | 61,80 | 0,24% | 277,00 |
| 19.08.2025 | 61,70 | 61,85 | 61,05 | 61,65 | 0,00% | 424,00 |
| 18.08.2025 | 60,75 | 61,75 | 60,35 | 61,65 | 1,57% | 608,00 |
| 15.08.2025 | 61,55 | 61,95 | 60,40 | 60,70 | -1,14% | 1.160,00 |
| 14.08.2025 | 60,95 | 61,90 | 60,35 | 61,40 | 0,74% | 542,00 |
| 13.08.2025 | 63,85 | 64,55 | 59,20 | 60,95 | -4,39% | 3.645,00 |
| 12.08.2025 | 62,75 | 64,20 | 62,75 | 63,75 | 1,67% | 250,00 |
| 11.08.2025 | 63,45 | 63,85 | 62,55 | 62,70 | -0,95% | 1.354,00 |
| 08.08.2025 | 63,00 | 63,55 | 62,20 | 63,30 | 0,72% | 140,00 |
| 07.08.2025 | 62,55 | 63,50 | 62,30 | 62,85 | 0,32% | 145,00 |
| 06.08.2025 | 62,75 | 63,15 | 62,10 | 62,65 | 0,24% | 315,00 |
| 05.08.2025 | 62,70 | 63,50 | 62,50 | 62,50 | -0,24% | 1.127,00 |
| 04.08.2025 | 60,10 | 62,85 | 60,10 | 62,65 | 3,13% | 317,00 |
| 01.08.2025 | 61,30 | 61,30 | 58,80 | 60,75 | -0,82% | 2.356,00 |
| 31.07.2025 | 61,70 | 62,00 | 61,20 | 61,25 | -0,81% | 438,00 |
| 30.07.2025 | 62,20 | 62,55 | 61,55 | 61,75 | -0,72% | 143,00 |
| 29.07.2025 | 63,25 | 63,30 | 62,00 | 62,20 | -1,66% | 974,00 |
| 28.07.2025 | 64,70 | 65,30 | 62,85 | 63,25 | -2,09% | 734,00 |
| 25.07.2025 | 64,55 | 64,80 | 63,80 | 64,60 | 0,08% | 1,00 |
| 24.07.2025 | 64,40 | 65,15 | 64,00 | 64,55 | 0,23% | 460,00 |
| 23.07.2025 | 63,35 | 65,05 | 63,05 | 64,40 | 2,30% | 2.010,00 |
| 22.07.2025 | 61,70 | 63,90 | 61,55 | 62,95 | 2,03% | 914,00 |
| 21.07.2025 | 65,10 | 65,15 | 60,15 | 61,70 | -5,15% | 4.202,00 |
| 18.07.2025 | 66,25 | 66,60 | 65,00 | 65,05 | -1,89% | 301,00 |
| 17.07.2025 | 65,65 | 66,80 | 65,65 | 66,30 | 0,91% | 2.134,00 |
| 16.07.2025 | 64,60 | 66,10 | 64,35 | 65,70 | 1,55% | 1.589,00 |
| 15.07.2025 | 64,70 | 65,85 | 64,60 | 64,70 | 0,08% | 1.927,00 |
| 14.07.2025 | 64,25 | 64,75 | 62,40 | 64,65 | 0,31% | 1.436,00 |
| 11.07.2025 | 65,20 | 66,05 | 63,55 | 64,45 | -1,07% | 1.838,00 |
| 10.07.2025 | 62,80 | 65,85 | 62,80 | 65,15 | 3,25% | 4.717,00 |
| 09.07.2025 | 61,50 | 64,40 | 61,50 | 63,10 | 2,69% | 6.620,00 |
| 08.07.2025 | 60,70 | 62,10 | 60,70 | 61,45 | 1,32% | 1.410,00 |
| 07.07.2025 | 60,05 | 61,60 | 59,85 | 60,65 | 1,17% | 192,00 |
| 04.07.2025 | 60,95 | 61,25 | 59,95 | 59,95 | -1,72% | 725,00 |
| 03.07.2025 | 60,55 | 61,30 | 59,80 | 61,00 | 1,16% | 423,00 |
| 02.07.2025 | 59,65 | 60,55 | 59,65 | 60,30 | 1,09% | 303,00 |
| 01.07.2025 | 59,75 | 60,05 | 59,20 | 59,65 | -0,17% | - |
| 30.06.2025 | 58,45 | 60,30 | 58,25 | 59,75 | 2,66% | - |
| 27.06.2025 | 57,20 | 58,60 | 57,20 | 58,20 | 1,84% | - |
| 26.06.2025 | 56,50 | 57,40 | 56,50 | 57,15 | 1,15% | - |
| 25.06.2025 | 56,70 | 56,85 | 56,45 | 56,50 | -0,26% | - |
| 24.06.2025 | 56,55 | 57,05 | 56,05 | 56,65 | 1,61% | 810,00 |
| 23.06.2025 | 54,70 | 55,80 | 54,20 | 55,75 | 1,64% | 159,00 |
| 20.06.2025 | 54,35 | 55,30 | 54,35 | 54,85 | 0,73% | 135,00 |
| 19.06.2025 | 55,15 | 55,40 | 54,25 | 54,45 | -1,36% | 203,00 |
| 18.06.2025 | 55,55 | 55,85 | 55,10 | 55,20 | -0,54% | 85,00 |
| 17.06.2025 | 56,40 | 56,70 | 55,35 | 55,50 | -2,29% | 865,00 |
| 16.06.2025 | 55,25 | 56,85 | 54,80 | 56,80 | 2,99% | 55,00 |
| 13.06.2025 | 55,65 | 56,10 | 54,65 | 55,15 | -1,96% | 1.405,00 |
| 12.06.2025 | 57,10 | 57,15 | 56,05 | 56,25 | -1,57% | 2.376,00 |
| 11.06.2025 | 57,45 | 58,50 | 57,10 | 57,15 | -1,30% | 814,00 |
| 10.06.2025 | 58,65 | 59,10 | 57,50 | 57,90 | -1,28% | 810,00 |
| 09.06.2025 | 58,30 | 59,15 | 57,65 | 58,65 | 0,51% | 36,00 |
| 06.06.2025 | 58,70 | 61,25 | 58,05 | 58,35 | -4,73% | 1.786,00 |
| 05.06.2025 | 60,25 | 61,50 | 60,20 | 61,25 | 1,49% | 1.904,00 |
| 04.06.2025 | 60,30 | 61,00 | 59,85 | 60,35 | 0,00% | 2.072,00 |
| 03.06.2025 | 60,60 | 60,60 | 59,20 | 60,35 | -0,41% | 505,00 |
| 02.06.2025 | 60,35 | 60,85 | 59,35 | 60,60 | 0,08% | 2.683,00 |
| 30.05.2025 | 60,20 | 61,05 | 59,85 | 60,55 | 0,58% | 802,00 |
| 29.05.2025 | 59,50 | 60,45 | 59,10 | 60,20 | 1,18% | 660,00 |