60,550€
-1,14%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 60,80 | 60,90 | 60,80 | 60,90 | -0,57% | - |
| 30.07.2026 | 59,95 | 61,45 | 59,85 | 61,25 | 1,66% | 19,00 |
| 29.07.2026 | 59,85 | 61,10 | 59,65 | 60,25 | 2,38% | 1.271,00 |
| 28.07.2026 | 58,70 | 58,85 | 58,60 | 58,85 | -2,00% | - |
| 27.07.2026 | 59,15 | 60,05 | 59,15 | 60,05 | 1,61% | - |
| 24.07.2026 | 59,55 | 59,60 | 59,10 | 59,10 | -0,08% | 70,00 |
| 23.07.2026 | 60,75 | 60,80 | 58,50 | 59,15 | -1,99% | 516,00 |
| 22.07.2026 | 60,30 | 60,40 | 60,30 | 60,35 | -1,47% | - |
| 21.07.2026 | 61,60 | 61,75 | 61,10 | 61,25 | -0,08% | 1,00 |
| 20.07.2026 | 60,60 | 61,75 | 60,25 | 61,30 | 1,66% | 11,00 |
| 17.07.2026 | 60,55 | 60,75 | 59,65 | 60,30 | -0,74% | 266,00 |
| 16.07.2026 | 60,00 | 60,75 | 59,50 | 60,75 | 2,79% | - |
| 15.07.2026 | 59,40 | 59,50 | 59,05 | 59,10 | 0,42% | - |
| 14.07.2026 | 59,05 | 59,30 | 58,35 | 58,85 | -2,16% | 2,00 |
| 13.07.2026 | 59,50 | 60,20 | 59,50 | 60,15 | -1,39% | 1,00 |
| 10.07.2026 | 58,95 | 62,75 | 58,70 | 61,00 | 5,26% | 311,00 |
| 09.07.2026 | 58,05 | 58,60 | 57,15 | 57,95 | -0,60% | 438,00 |
| 08.07.2026 | 58,40 | 58,40 | 58,30 | 58,30 | -0,93% | 180,00 |
| 07.07.2026 | 59,25 | 59,25 | 58,80 | 58,85 | 0,68% | - |
| 06.07.2026 | 57,50 | 58,65 | 57,40 | 58,45 | 1,56% | 361,00 |
| 03.07.2026 | 56,80 | 57,60 | 56,55 | 57,55 | 1,95% | 309,00 |
| 02.07.2026 | 55,75 | 56,60 | 55,50 | 56,45 | 3,29% | 55,00 |
| 01.07.2026 | 54,70 | 55,15 | 54,65 | 54,65 | -2,41% | - |
| 30.06.2026 | 55,90 | 56,00 | 55,90 | 56,00 | 1,36% | - |
| 29.06.2026 | 55,80 | 56,05 | 54,45 | 55,25 | -1,69% | 319,00 |
| 26.06.2026 | 56,40 | 56,75 | 55,95 | 56,20 | -1,14% | - |
| 25.06.2026 | 56,30 | 57,80 | 55,85 | 56,85 | 1,34% | - |
| 24.06.2026 | 58,15 | 58,30 | 55,65 | 56,10 | -3,61% | 719,00 |
| 23.06.2026 | 58,00 | 58,65 | 58,00 | 58,20 | -0,34% | 1,00 |
| 22.06.2026 | 60,20 | 60,40 | 58,35 | 58,40 | -3,07% | 710,00 |
| 19.06.2026 | 60,45 | 60,85 | 59,95 | 60,25 | -0,17% | 418,00 |
| 18.06.2026 | 60,85 | 60,85 | 59,40 | 60,35 | -3,44% | 1.768,00 |
| 17.06.2026 | 62,40 | 62,50 | 62,40 | 62,50 | 1,30% | - |
| 16.06.2026 | 62,50 | 62,75 | 61,30 | 61,70 | -1,36% | 2.946,00 |
| 15.06.2026 | 62,00 | 62,80 | 61,40 | 62,55 | 1,79% | 237,00 |
| 12.06.2026 | 61,65 | 61,65 | 61,45 | 61,45 | 0,74% | - |
| 11.06.2026 | 60,95 | 61,30 | 60,95 | 61,00 | -0,41% | - |
| 10.06.2026 | 60,15 | 61,80 | 60,15 | 61,25 | 0,08% | 33,00 |
| 09.06.2026 | 61,15 | 61,30 | 61,15 | 61,20 | 0,91% | - |
| 05.06.2026 | 61,50 | 61,65 | 60,40 | 60,65 | -2,02% | 613,00 |
| 04.06.2026 | 61,50 | 62,10 | 61,40 | 61,90 | 0,32% | 156,00 |
| 03.06.2026 | 61,85 | 61,85 | 61,65 | 61,70 | 0,57% | - |
| 02.06.2026 | 62,40 | 62,65 | 61,10 | 61,35 | -0,97% | 100,00 |
| 01.06.2026 | 63,25 | 64,20 | 61,50 | 61,95 | -2,44% | 1.043,00 |
| 29.05.2026 | 62,60 | 64,45 | 62,45 | 63,50 | 1,52% | 799,00 |
| 28.05.2026 | 62,60 | 62,95 | 61,95 | 62,55 | 0,81% | 168,00 |
| 27.05.2026 | 62,55 | 63,25 | 61,20 | 62,05 | -0,40% | 217,00 |
| 26.05.2026 | 62,15 | 62,30 | 62,00 | 62,30 | 0,16% | - |
| 25.05.2026 | 61,95 | 62,70 | 61,80 | 62,20 | 0,73% | 105,00 |
| 22.05.2026 | 61,25 | 61,85 | 61,25 | 61,75 | 0,57% | - |
| 21.05.2026 | 61,60 | 61,60 | 61,40 | 61,40 | 0,99% | 6,00 |
| 20.05.2026 | 60,60 | 61,20 | 60,20 | 60,80 | 0,33% | - |
| 19.05.2026 | 60,90 | 61,25 | 0,00 | 60,60 | -1,46% | 736,00 |
| 18.05.2026 | 61,10 | 61,50 | 60,35 | 61,50 | 0,33% | 202,00 |
| 15.05.2026 | 62,00 | 62,15 | 60,50 | 61,30 | -1,45% | 201,00 |
| 14.05.2026 | 61,75 | 63,35 | 61,30 | 62,20 | 0,89% | 600,00 |
| 13.05.2026 | 60,80 | 63,40 | 60,25 | 61,65 | 2,84% | 525,00 |
| 12.05.2026 | 59,80 | 60,00 | 59,75 | 59,95 | -1,07% | - |
| 11.05.2026 | 60,20 | 60,70 | 59,80 | 60,60 | 2,54% | 1.147,00 |
| 08.05.2026 | 59,50 | 59,60 | 59,05 | 59,10 | -0,42% | - |
| 07.05.2026 | 59,50 | 59,50 | 59,35 | 59,35 | 0,94% | - |
| 06.05.2026 | 58,60 | 58,90 | 58,55 | 58,80 | -0,08% | - |
| 05.05.2026 | 58,70 | 59,00 | 58,60 | 58,85 | -0,25% | - |
| 04.05.2026 | 59,05 | 59,50 | 58,50 | 59,00 | -0,42% | 250,00 |
| 30.04.2026 | 58,30 | 59,30 | 57,15 | 59,25 | 1,11% | 1.290,00 |
| 29.04.2026 | 59,90 | 60,30 | 58,60 | 58,60 | -2,66% | 65,00 |
| 28.04.2026 | 60,55 | 60,55 | 60,20 | 60,20 | -0,58% | - |
| 27.04.2026 | 60,00 | 60,60 | 59,95 | 60,55 | 0,08% | - |
| 24.04.2026 | 60,60 | 61,00 | 58,85 | 60,50 | 0,25% | 824,00 |
| 23.04.2026 | 64,20 | 64,25 | 59,45 | 60,35 | -6,58% | 402,00 |
| 22.04.2026 | 64,20 | 64,70 | 64,20 | 64,60 | 0,62% | - |
| 21.04.2026 | 63,40 | 64,80 | 63,25 | 64,20 | 1,50% | 1.762,00 |
| 20.04.2026 | 63,75 | 63,90 | 62,70 | 63,25 | -0,71% | 384,00 |
| 17.04.2026 | 63,80 | 64,50 | 63,55 | 63,70 | -0,08% | 115,00 |
| 16.04.2026 | 63,25 | 64,75 | 63,10 | 63,75 | 0,87% | 371,00 |
| 15.04.2026 | 62,40 | 63,95 | 62,30 | 63,20 | 0,80% | 2.502,00 |
| 14.04.2026 | 61,45 | 63,35 | 60,70 | 62,70 | 1,62% | 765,00 |
| 13.04.2026 | 59,65 | 61,90 | 58,95 | 61,70 | 2,58% | 1.073,00 |
| 10.04.2026 | 58,70 | 60,85 | 58,70 | 60,15 | 2,38% | 496,00 |
| 09.04.2026 | 58,70 | 59,15 | 58,25 | 58,75 | -0,17% | 1.687,00 |
| 08.04.2026 | 56,75 | 59,60 | 56,75 | 58,85 | 3,79% | 2.223,00 |
| 07.04.2026 | 55,90 | 57,65 | 55,75 | 56,70 | 1,25% | 1.383,00 |
| 02.04.2026 | 54,00 | 56,30 | 53,90 | 56,00 | 2,19% | 592,00 |
| 01.04.2026 | 54,65 | 55,45 | 54,40 | 54,80 | 0,74% | 305,00 |
| 31.03.2026 | 54,85 | 55,05 | 54,10 | 54,40 | -0,18% | 330,00 |
| 30.03.2026 | 53,65 | 55,00 | 52,90 | 54,50 | 2,06% | 2.494,00 |
| 27.03.2026 | 53,30 | 54,45 | 52,90 | 53,40 | 0,09% | 736,00 |
| 26.03.2026 | 53,20 | 54,00 | 52,40 | 53,35 | 1,62% | 411,00 |
| 25.03.2026 | 52,65 | 53,85 | 52,45 | 52,50 | 1,25% | 745,00 |
| 24.03.2026 | 52,20 | 52,70 | 51,20 | 51,85 | 1,77% | 2.040,00 |
| 23.03.2026 | 50,10 | 52,10 | 48,95 | 50,95 | -0,59% | 3.969,00 |
| 20.03.2026 | 51,85 | 52,35 | 50,75 | 51,25 | -0,29% | 1.252,00 |
| 19.03.2026 | 52,10 | 52,30 | 50,95 | 51,40 | -2,28% | 5.492,00 |
| 18.03.2026 | 53,45 | 53,55 | 51,90 | 52,60 | 0,57% | 204,00 |
| 17.03.2026 | 52,25 | 52,65 | 52,25 | 52,30 | -0,48% | - |
| 16.03.2026 | 53,55 | 53,85 | 52,10 | 52,55 | -1,31% | 1.588,00 |
| 13.03.2026 | 53,75 | 54,00 | 52,55 | 53,25 | -1,48% | 1.222,00 |
| 12.03.2026 | 54,15 | 54,60 | 53,80 | 54,05 | -0,83% | 2.910,00 |
| 11.03.2026 | 55,35 | 55,45 | 53,90 | 54,50 | -1,54% | 680,00 |
| 10.03.2026 | 55,30 | 55,35 | 55,10 | 55,35 | 0,64% | - |