54,500€
0,09%
Echtzeit-Aktienkurs SIXT SE VZO O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 59,65 | 59,80 | 59,20 | 59,50 | -0,17% | 775,00 |
| 27.05.2025 | 59,25 | 59,80 | 59,20 | 59,60 | 0,51% | 288,00 |
| 26.05.2025 | 58,55 | 60,00 | 58,55 | 59,30 | 0,76% | 24,00 |
| 23.05.2025 | 59,35 | 60,75 | 58,30 | 58,85 | -1,34% | 328,00 |
| 22.05.2025 | 59,55 | 60,15 | 59,35 | 59,65 | -0,33% | 2.690,00 |
| 21.05.2025 | 59,45 | 60,25 | 59,45 | 59,85 | 0,17% | 942,00 |
| 20.05.2025 | 59,30 | 60,30 | 59,10 | 59,75 | 0,34% | 60,00 |
| 19.05.2025 | 60,35 | 60,80 | 57,65 | 59,55 | -1,81% | 1.676,00 |
| 16.05.2025 | 58,40 | 62,85 | 58,35 | 60,65 | 3,68% | 2.354,00 |
| 15.05.2025 | 58,90 | 59,10 | 58,00 | 58,50 | -0,85% | 1.487,00 |
| 14.05.2025 | 59,00 | 59,75 | 57,20 | 59,00 | -0,17% | 399,00 |
| 13.05.2025 | 60,85 | 61,25 | 57,30 | 59,10 | -3,04% | 662,00 |
| 12.05.2025 | 59,90 | 61,45 | 59,90 | 60,95 | 1,75% | 1.537,00 |
| 09.05.2025 | 59,30 | 60,00 | 58,90 | 59,90 | 1,01% | 395,00 |
| 08.05.2025 | 59,15 | 59,55 | 58,85 | 59,30 | 0,25% | 6,00 |
| 07.05.2025 | 59,75 | 60,20 | 58,55 | 59,15 | -0,92% | 151,00 |
| 06.05.2025 | 60,05 | 60,30 | 58,25 | 59,70 | -0,91% | 355,00 |
| 05.05.2025 | 59,75 | 60,60 | 59,35 | 60,25 | 1,01% | 183,00 |
| 02.05.2025 | 58,75 | 59,95 | 58,50 | 59,65 | 1,62% | 1.641,00 |
| 30.04.2025 | 58,30 | 58,80 | 57,20 | 58,70 | 0,43% | 35,00 |
| 29.04.2025 | 57,25 | 58,70 | 56,85 | 58,45 | 2,19% | 1.439,00 |
| 28.04.2025 | 56,45 | 57,40 | 56,40 | 57,20 | 1,06% | 60,00 |
| 25.04.2025 | 56,25 | 56,70 | 55,60 | 56,60 | 0,53% | 1.595,00 |
| 24.04.2025 | 54,45 | 56,35 | 53,65 | 56,30 | 3,49% | 122,00 |
| 23.04.2025 | 53,50 | 55,20 | 53,50 | 54,40 | 1,59% | 240,00 |
| 22.04.2025 | 53,30 | 53,95 | 51,90 | 53,55 | 0,47% | 642,00 |
| 17.04.2025 | 52,95 | 53,85 | 52,60 | 53,30 | 1,23% | 235,00 |
| 16.04.2025 | 53,45 | 53,85 | 52,30 | 52,65 | -1,96% | 555,00 |
| 15.04.2025 | 53,40 | 54,20 | 52,55 | 53,70 | 0,66% | 3.385,00 |
| 14.04.2025 | 52,35 | 53,35 | 52,10 | 53,35 | 2,11% | 275,00 |
| 11.04.2025 | 52,85 | 52,90 | 50,50 | 52,25 | -0,85% | 120,00 |
| 10.04.2025 | 54,40 | 56,00 | 51,20 | 52,70 | -2,68% | 3.052,00 |
| 09.04.2025 | 50,30 | 54,15 | 49,88 | 54,15 | 7,23% | 1.019,00 |
| 08.04.2025 | 49,63 | 51,90 | 49,63 | 50,50 | 1,92% | 3.521,00 |
| 07.04.2025 | 49,43 | 50,90 | 45,40 | 49,55 | -0,30% | 3.534,00 |
| 04.04.2025 | 52,25 | 52,35 | 48,18 | 49,70 | -5,06% | 5.162,00 |
| 03.04.2025 | 53,75 | 54,75 | 51,70 | 52,35 | -4,47% | 472,00 |
| 02.04.2025 | 55,55 | 55,70 | 53,90 | 54,80 | -1,44% | 264,00 |
| 01.04.2025 | 55,70 | 56,90 | 55,30 | 55,60 | -0,18% | 1.314,00 |
| 31.03.2025 | 56,95 | 56,95 | 54,85 | 55,70 | -2,11% | 622,00 |
| 28.03.2025 | 57,65 | 58,90 | 56,90 | 56,90 | -1,22% | 358,00 |
| 27.03.2025 | 57,85 | 58,40 | 56,70 | 57,60 | -0,69% | 133,00 |
| 26.03.2025 | 58,60 | 58,80 | 57,70 | 58,00 | -0,94% | 495,00 |
| 25.03.2025 | 58,15 | 58,90 | 57,95 | 58,55 | 0,69% | 378,00 |
| 24.03.2025 | 58,20 | 58,90 | 57,95 | 58,15 | -0,17% | 1.225,00 |
| 21.03.2025 | 58,75 | 58,80 | 57,85 | 58,25 | -0,85% | 285,00 |
| 20.03.2025 | 59,00 | 59,60 | 58,55 | 58,75 | -0,34% | 561,00 |
| 19.03.2025 | 58,55 | 59,10 | 57,95 | 58,95 | 0,86% | 655,00 |
| 18.03.2025 | 58,55 | 59,20 | 58,10 | 58,45 | -0,26% | 1.943,00 |
| 17.03.2025 | 59,05 | 59,35 | 58,15 | 58,60 | -0,93% | 480,00 |
| 14.03.2025 | 57,25 | 59,20 | 57,15 | 59,15 | 4,05% | 1.582,00 |
| 13.03.2025 | 59,30 | 59,40 | 56,85 | 56,85 | -4,37% | 1.715,00 |
| 12.03.2025 | 60,10 | 60,55 | 59,30 | 59,45 | -0,75% | 434,00 |
| 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 |