59,800€
-0,17%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 60,10 | 60,55 | 59,60 | 59,65 | -0,42% | 159,00 |
| 11.03.2025 | 61,35 | 61,80 | 59,60 | 59,90 | -1,96% | 475,00 |
| 10.03.2025 | 62,65 | 63,70 | 61,00 | 61,10 | -2,24% | 626,00 |
| 07.03.2025 | 62,65 | 63,20 | 61,70 | 62,50 | -0,08% | 1.210,00 |
| 06.03.2025 | 62,90 | 64,30 | 62,35 | 62,55 | -0,24% | 979,00 |
| 05.03.2025 | 59,60 | 63,65 | 59,60 | 62,70 | 5,29% | 3.695,00 |
| 04.03.2025 | 59,65 | 60,60 | 59,05 | 59,55 | -0,33% | 982,00 |
| 03.03.2025 | 59,75 | 61,60 | 59,35 | 59,75 | 0,50% | 2.260,00 |
| 28.02.2025 | 59,05 | 60,00 | 58,05 | 59,45 | 0,25% | 2.638,00 |
| 27.02.2025 | 58,80 | 61,75 | 58,70 | 59,30 | 1,02% | 1.501,00 |
| 26.02.2025 | 58,45 | 59,15 | 58,45 | 58,70 | 0,26% | 173,00 |
| 25.02.2025 | 58,05 | 58,90 | 58,05 | 58,55 | 0,86% | 961,00 |
| 24.02.2025 | 59,05 | 59,15 | 58,00 | 58,05 | -0,85% | 100,00 |
| 21.02.2025 | 58,75 | 59,35 | 58,40 | 58,55 | -0,43% | 177,00 |
| 20.02.2025 | 59,20 | 60,10 | 58,45 | 58,80 | -0,68% | 185,00 |
| 19.02.2025 | 59,85 | 60,25 | 58,85 | 59,20 | -1,00% | 840,00 |
| 18.02.2025 | 57,50 | 60,25 | 57,45 | 59,80 | 4,00% | 240,00 |
| 17.02.2025 | 58,20 | 58,40 | 57,30 | 57,50 | -1,20% | 445,00 |
| 14.02.2025 | 58,75 | 59,15 | 58,10 | 58,20 | -0,85% | 807,00 |
| 13.02.2025 | 59,00 | 59,50 | 58,50 | 58,70 | -0,34% | 140,00 |
| 12.02.2025 | 59,80 | 59,85 | 58,60 | 58,90 | -1,42% | 221,00 |
| 11.02.2025 | 59,55 | 59,95 | 59,25 | 59,75 | 0,34% | 1.011,00 |
| 10.02.2025 | 59,15 | 60,00 | 59,15 | 59,55 | 0,68% | 530,00 |
| 07.02.2025 | 59,10 | 60,45 | 59,00 | 59,15 | 0,17% | 884,00 |
| 06.02.2025 | 58,65 | 59,35 | 58,30 | 59,05 | 0,77% | 500,00 |
| 05.02.2025 | 58,95 | 58,95 | 58,25 | 58,60 | -0,59% | 18,00 |
| 04.02.2025 | 58,55 | 58,95 | 57,85 | 58,95 | 0,68% | 25,00 |
| 03.02.2025 | 58,55 | 58,75 | 56,00 | 58,55 | -0,93% | 2.629,00 |
| 31.01.2025 | 59,40 | 59,50 | 58,65 | 59,10 | -0,51% | 1.566,00 |
| 30.01.2025 | 60,35 | 60,65 | 58,25 | 59,40 | -1,57% | 1.068,00 |
| 29.01.2025 | 60,90 | 60,95 | 60,25 | 60,35 | -0,82% | 59,00 |
| 28.01.2025 | 60,85 | 61,30 | 60,50 | 60,85 | -0,16% | 778,00 |
| 27.01.2025 | 60,80 | 61,05 | 59,85 | 60,95 | 0,33% | 1.198,00 |
| 24.01.2025 | 60,85 | 61,90 | 60,60 | 60,75 | -0,16% | 1.828,00 |
| 23.01.2025 | 60,95 | 61,60 | 60,20 | 60,85 | -0,08% | 400,00 |
| 22.01.2025 | 61,45 | 61,60 | 60,50 | 60,90 | -0,90% | 700,00 |
| 21.01.2025 | 60,20 | 61,45 | 60,00 | 61,45 | 1,82% | 773,00 |
| 20.01.2025 | 59,85 | 60,95 | 59,45 | 60,35 | 0,75% | 1.105,00 |
| 17.01.2025 | 58,95 | 60,15 | 58,95 | 59,90 | 1,44% | 2.262,00 |
| 16.01.2025 | 59,80 | 60,40 | 58,70 | 59,05 | -1,25% | 962,00 |
| 15.01.2025 | 58,95 | 59,95 | 58,75 | 59,80 | 1,70% | 1.441,00 |
| 14.01.2025 | 58,35 | 59,15 | 57,90 | 58,80 | 0,77% | 236,00 |
| 13.01.2025 | 58,15 | 58,50 | 57,60 | 58,35 | 0,17% | 1.217,00 |
| 10.01.2025 | 58,25 | 58,80 | 57,80 | 58,25 | 0,00% | 851,00 |
| 09.01.2025 | 58,90 | 59,05 | 57,95 | 58,25 | -1,10% | 25,00 |
| 08.01.2025 | 58,55 | 59,05 | 57,70 | 58,90 | 0,43% | 273,00 |
| 07.01.2025 | 59,05 | 59,50 | 58,40 | 58,65 | -0,59% | 795,00 |
| 06.01.2025 | 58,60 | 59,50 | 58,40 | 59,00 | 0,68% | 175,00 |
| 03.01.2025 | 57,75 | 58,85 | 57,70 | 58,60 | 1,38% | 590,00 |
| 02.01.2025 | 57,20 | 58,15 | 56,95 | 57,80 | 1,14% | 557,00 |
| 30.12.2024 | 56,75 | 57,70 | 56,35 | 57,15 | 0,79% | 1.019,00 |
| 27.12.2024 | 56,40 | 57,45 | 56,05 | 56,70 | 0,71% | 1.175,00 |
| 23.12.2024 | 56,20 | 56,45 | 55,75 | 56,30 | 0,18% | 320,00 |
| 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 |