54,750€
-4,37%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 54,65 | 55,55 | 54,40 | 55,15 | -3,67% | 1.400,00 |
| 06.03.2026 | 57,45 | 57,45 | 57,25 | 57,25 | 1,06% | 25,00 |
| 05.03.2026 | 54,70 | 57,60 | 54,55 | 56,65 | 3,19% | 4.551,00 |
| 04.03.2026 | 52,55 | 55,85 | 51,85 | 54,90 | 6,50% | 735,00 |
| 03.03.2026 | 52,95 | 53,30 | 51,05 | 51,55 | -3,28% | 586,00 |
| 02.03.2026 | 54,00 | 54,05 | 52,90 | 53,30 | -1,84% | 981,00 |
| 27.02.2026 | 54,05 | 54,90 | 53,95 | 54,30 | 0,18% | 695,00 |
| 26.02.2026 | 53,90 | 54,35 | 53,85 | 54,20 | 0,28% | 245,00 |
| 25.02.2026 | 53,85 | 54,20 | 53,60 | 54,05 | 0,09% | 181,00 |
| 24.02.2026 | 54,10 | 54,30 | 53,70 | 54,00 | -0,64% | 509,00 |
| 23.02.2026 | 54,10 | 54,35 | 53,70 | 54,35 | 0,65% | - |
| 20.02.2026 | 54,30 | 54,70 | 53,95 | 54,00 | -0,64% | 345,00 |
| 19.02.2026 | 54,70 | 54,85 | 53,95 | 54,35 | -0,46% | 612,00 |
| 18.02.2026 | 54,40 | 54,85 | 53,85 | 54,60 | 1,77% | 638,00 |
| 17.02.2026 | 53,60 | 53,80 | 53,55 | 53,65 | -0,56% | - |
| 16.02.2026 | 53,95 | 54,35 | 53,40 | 53,95 | 0,37% | 192,00 |
| 13.02.2026 | 53,80 | 53,80 | 53,65 | 53,75 | -0,65% | 180,00 |
| 12.02.2026 | 54,40 | 54,55 | 53,35 | 54,10 | 0,46% | 394,00 |
| 11.02.2026 | 54,25 | 54,80 | 53,60 | 53,85 | -0,46% | 2.830,00 |
| 10.02.2026 | 54,55 | 54,60 | 53,75 | 54,10 | -0,73% | - |
| 09.02.2026 | 53,75 | 54,60 | 53,60 | 54,50 | 0,93% | 271,00 |
| 06.02.2026 | 54,00 | 54,50 | 53,40 | 54,00 | -0,09% | 1.296,00 |
| 05.02.2026 | 54,30 | 54,35 | 53,50 | 54,05 | -0,28% | 900,00 |
| 04.02.2026 | 53,40 | 54,40 | 53,05 | 54,20 | 1,69% | 21,00 |
| 03.02.2026 | 54,15 | 54,30 | 52,95 | 53,30 | -0,93% | 657,00 |
| 02.02.2026 | 53,45 | 54,05 | 51,45 | 53,80 | -0,55% | 1.149,00 |
| 30.01.2026 | 53,60 | 54,15 | 53,15 | 54,10 | 0,28% | - |
| 29.01.2026 | 54,00 | 54,65 | 53,30 | 53,95 | -0,19% | 1.051,00 |
| 28.01.2026 | 54,25 | 54,55 | 53,55 | 54,05 | 0,09% | 395,00 |
| 27.01.2026 | 54,40 | 54,85 | 53,90 | 54,00 | -1,64% | 200,00 |
| 26.01.2026 | 54,75 | 55,05 | 54,65 | 54,90 | 0,55% | - |
| 23.01.2026 | 54,65 | 54,65 | 54,60 | 54,60 | 2,34% | - |
| 22.01.2026 | 54,00 | 54,00 | 53,35 | 53,35 | -1,11% | - |
| 21.01.2026 | 52,55 | 53,95 | 52,10 | 53,95 | 3,25% | 142,00 |
| 20.01.2026 | 52,50 | 52,50 | 52,25 | 52,25 | -0,38% | - |
| 19.01.2026 | 53,75 | 53,75 | 52,00 | 52,45 | -2,42% | 5.534,00 |
| 16.01.2026 | 54,05 | 54,30 | 52,70 | 53,75 | 0,47% | 1.310,00 |
| 15.01.2026 | 53,45 | 53,70 | 53,25 | 53,50 | 0,28% | 250,00 |
| 14.01.2026 | 56,05 | 56,75 | 52,40 | 53,35 | -5,07% | 2.820,00 |
| 13.01.2026 | 56,15 | 56,35 | 55,35 | 56,20 | 0,18% | 85,00 |
| 12.01.2026 | 56,20 | 56,45 | 55,70 | 56,10 | 0,18% | 422,00 |
| 09.01.2026 | 55,60 | 56,25 | 55,15 | 56,00 | 1,27% | 2.514,00 |
| 08.01.2026 | 55,05 | 55,50 | 54,80 | 55,30 | -0,09% | 240,00 |
| 07.01.2026 | 54,45 | 55,35 | 54,30 | 55,35 | 1,84% | 1.020,00 |
| 06.01.2026 | 54,10 | 54,35 | 53,35 | 54,35 | 0,46% | 634,00 |
| 05.01.2026 | 53,65 | 54,40 | 52,95 | 54,10 | 1,88% | 972,00 |
| 02.01.2026 | 53,00 | 53,20 | 53,00 | 53,10 | 1,34% | 325,00 |
| 30.12.2025 | 52,40 | 52,40 | 52,35 | 52,40 | 0,38% | - |
| 29.12.2025 | 52,15 | 52,35 | 52,15 | 52,20 | -0,10% | - |
| 23.12.2025 | 51,70 | 52,30 | 51,65 | 52,25 | 0,87% | 22,00 |
| 22.12.2025 | 51,15 | 51,90 | 51,15 | 51,80 | 0,97% | 100,00 |
| 19.12.2025 | 51,85 | 52,10 | 51,10 | 51,30 | -0,68% | 42,00 |
| 18.12.2025 | 51,60 | 51,65 | 51,60 | 51,65 | 0,49% | - |
| 17.12.2025 | 51,50 | 51,70 | 51,40 | 51,40 | 0,29% | 600,00 |
| 16.12.2025 | 51,25 | 51,30 | 50,85 | 51,25 | -0,68% | - |
| 15.12.2025 | 51,55 | 51,90 | 51,50 | 51,60 | -0,48% | - |
| 12.12.2025 | 51,80 | 52,05 | 51,75 | 51,85 | 0,97% | 40,00 |
| 11.12.2025 | 51,50 | 51,50 | 51,30 | 51,35 | -0,29% | - |
| 10.12.2025 | 51,85 | 51,95 | 51,00 | 51,50 | -0,87% | 700,00 |
| 09.12.2025 | 51,70 | 52,05 | 51,40 | 51,95 | 0,00% | 1.002,00 |
| 08.12.2025 | 52,05 | 52,50 | 51,90 | 51,95 | -1,05% | 100,00 |
| 05.12.2025 | 52,40 | 52,55 | 52,35 | 52,50 | 0,00% | - |
| 04.12.2025 | 52,60 | 53,15 | 52,00 | 52,50 | 0,48% | 311,00 |
| 03.12.2025 | 52,10 | 52,25 | 51,45 | 52,25 | 0,38% | 838,00 |
| 02.12.2025 | 52,30 | 52,55 | 51,40 | 52,05 | 0,39% | 229,00 |
| 01.12.2025 | 52,00 | 52,15 | 51,60 | 51,85 | -0,29% | 1.040,00 |
| 28.11.2025 | 52,30 | 52,95 | 51,75 | 52,00 | -0,76% | 220,00 |
| 27.11.2025 | 52,25 | 52,70 | 51,75 | 52,40 | 0,96% | 81,00 |
| 26.11.2025 | 52,15 | 52,35 | 51,45 | 51,90 | 0,10% | 1.202,00 |
| 25.11.2025 | 51,90 | 51,90 | 51,85 | 51,85 | 0,39% | - |
| 24.11.2025 | 51,35 | 51,75 | 51,35 | 51,65 | 1,47% | - |
| 21.11.2025 | 51,20 | 51,25 | 50,85 | 50,90 | -2,77% | 123,00 |
| 20.11.2025 | 52,10 | 52,35 | 52,00 | 52,35 | 0,38% | - |
| 19.11.2025 | 51,30 | 52,40 | 51,10 | 52,15 | 1,16% | 645,00 |
| 18.11.2025 | 52,05 | 52,10 | 51,15 | 51,55 | -3,10% | 2.378,00 |
| 17.11.2025 | 52,85 | 53,40 | 52,85 | 53,20 | 2,01% | 167,00 |
| 14.11.2025 | 53,90 | 54,15 | 51,80 | 52,15 | -5,35% | 1.164,00 |
| 13.11.2025 | 55,10 | 55,30 | 54,80 | 55,10 | 1,29% | 750,00 |
| 12.11.2025 | 54,10 | 54,45 | 54,05 | 54,40 | 1,30% | - |
| 11.11.2025 | 53,35 | 54,00 | 52,80 | 53,70 | 0,75% | 470,00 |
| 10.11.2025 | 53,85 | 54,20 | 53,00 | 53,30 | -0,93% | 700,00 |
| 07.11.2025 | 53,35 | 54,05 | 52,65 | 53,80 | 1,22% | 2.187,00 |
| 06.11.2025 | 53,95 | 54,10 | 52,95 | 53,15 | -1,39% | 1.819,00 |
| 05.11.2025 | 53,95 | 53,95 | 53,65 | 53,90 | -0,46% | - |
| 04.11.2025 | 54,85 | 54,90 | 53,65 | 54,15 | -1,63% | 1.339,00 |
| 03.11.2025 | 55,15 | 55,35 | 54,80 | 55,05 | -0,99% | 520,00 |
| 31.10.2025 | 56,00 | 56,00 | 55,55 | 55,60 | -0,27% | - |
| 30.10.2025 | 55,35 | 56,00 | 54,65 | 55,75 | -0,98% | 40,00 |
| 29.10.2025 | 56,35 | 56,35 | 56,20 | 56,30 | 0,00% | - |
| 28.10.2025 | 56,30 | 56,50 | 54,95 | 56,30 | 0,72% | 728,00 |
| 27.10.2025 | 56,35 | 56,65 | 55,10 | 55,90 | 1,64% | 147,00 |
| 24.10.2025 | 55,15 | 55,15 | 54,85 | 55,00 | -0,09% | - |
| 23.10.2025 | 54,05 | 55,10 | 54,00 | 55,05 | 1,57% | 515,00 |
| 22.10.2025 | 54,30 | 54,45 | 53,65 | 54,20 | -0,55% | 3.636,00 |
| 21.10.2025 | 55,10 | 55,10 | 53,90 | 54,50 | -1,00% | 781,00 |
| 20.10.2025 | 54,40 | 55,45 | 54,00 | 55,05 | 2,13% | 1.898,00 |
| 17.10.2025 | 54,25 | 54,40 | 53,55 | 53,90 | -1,46% | 1.205,00 |
| 16.10.2025 | 55,15 | 55,20 | 54,15 | 54,70 | -1,80% | 1.144,00 |
| 15.10.2025 | 55,50 | 55,70 | 55,50 | 55,70 | 1,09% | - |
| 14.10.2025 | 55,70 | 55,75 | 54,75 | 55,10 | -1,34% | 253,00 |