57,000€
-0,52%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 57,50 | 57,85 | 57,50 | 57,85 | 0,96% | - |
| 16.10.2026 | 56,90 | 57,95 | 56,40 | 57,30 | 2,14% | 2.012,00 |
| 15.10.2026 | 55,10 | 56,60 | 54,35 | 56,10 | 0,27% | 83,00 |
| 14.10.2026 | 54,85 | 56,30 | 54,75 | 55,95 | 1,45% | 56,00 |
| 13.10.2026 | 54,45 | 55,25 | 54,45 | 55,15 | 0,09% | - |
| 12.10.2026 | 55,20 | 55,35 | 54,95 | 55,10 | -0,81% | - |
| 09.10.2026 | 54,65 | 55,60 | 54,30 | 55,55 | 1,00% | - |
| 08.10.2026 | 55,20 | 55,20 | 55,00 | 55,00 | -0,45% | 1,00 |
| 07.10.2026 | 55,30 | 55,30 | 55,20 | 55,25 | -0,99% | - |
| 06.10.2026 | 56,00 | 56,00 | 55,80 | 55,80 | -0,36% | - |
| 05.10.2026 | 55,70 | 57,50 | 55,70 | 56,00 | -0,18% | - |
| 02.10.2026 | 56,70 | 57,05 | 55,85 | 56,10 | -1,58% | 186,00 |
| 01.10.2026 | 56,70 | 57,45 | 55,80 | 57,00 | 0,26% | 362,00 |
| 30.09.2026 | 56,80 | 57,00 | 56,50 | 56,85 | 0,71% | 637,00 |
| 29.09.2026 | 56,20 | 57,15 | 55,90 | 56,45 | -0,44% | 71,00 |
| 28.09.2026 | 56,30 | 56,70 | 56,05 | 56,70 | 0,62% | 100,00 |
| 25.09.2026 | 56,50 | 56,65 | 56,30 | 56,35 | 0,00% | - |
| 24.09.2026 | 56,30 | 56,55 | 55,95 | 56,35 | 0,71% | 20,00 |
| 23.09.2026 | 56,40 | 56,60 | 55,80 | 55,95 | -1,32% | 50,00 |
| 22.09.2026 | 56,45 | 56,80 | 56,30 | 56,70 | 1,43% | - |
| 21.09.2026 | 55,90 | 55,95 | 55,90 | 55,90 | 0,81% | - |
| 18.09.2026 | 56,55 | 56,75 | 55,45 | 55,45 | -2,20% | 279,00 |
| 17.09.2026 | 56,40 | 56,95 | 56,40 | 56,70 | -0,35% | - |
| 16.09.2026 | 56,85 | 56,95 | 56,85 | 56,90 | -0,44% | - |
| 15.09.2026 | 56,85 | 57,20 | 56,80 | 57,15 | 0,35% | - |
| 14.09.2026 | 57,10 | 57,35 | 56,60 | 56,95 | -0,96% | 50,00 |
| 11.09.2026 | 57,40 | 57,55 | 57,30 | 57,50 | 0,52% | - |
| 10.09.2026 | 57,35 | 57,40 | 57,20 | 57,20 | 0,35% | 1,00 |
| 09.09.2026 | 58,45 | 58,95 | 56,50 | 57,00 | -4,36% | 706,00 |
| 08.09.2026 | 59,90 | 60,00 | 59,30 | 59,60 | -0,50% | - |
| 07.09.2026 | 59,90 | 60,10 | 59,60 | 59,90 | -0,08% | 60,00 |
| 04.09.2026 | 59,80 | 60,20 | 59,80 | 59,95 | 0,00% | - |
| 03.09.2026 | 60,35 | 60,50 | 59,85 | 59,95 | -0,50% | 554,00 |
| 02.09.2026 | 60,20 | 60,35 | 60,20 | 60,25 | -1,55% | - |
| 01.09.2026 | 61,05 | 61,25 | 60,85 | 61,20 | -0,08% | 61,00 |
| 31.08.2026 | 61,15 | 61,25 | 61,15 | 61,25 | 0,16% | - |
| 28.08.2026 | 61,00 | 61,25 | 60,80 | 61,15 | 0,41% | - |
| 27.08.2026 | 60,80 | 60,90 | 60,80 | 60,90 | 0,41% | - |
| 26.08.2026 | 61,10 | 61,25 | 60,25 | 60,65 | -0,41% | 774,00 |
| 25.08.2026 | 60,80 | 61,00 | 60,80 | 60,90 | -0,16% | - |
| 24.08.2026 | 60,90 | 61,10 | 60,80 | 61,00 | 0,16% | 132,00 |
| 21.08.2026 | 60,10 | 61,30 | 59,70 | 60,90 | 0,91% | 260,00 |
| 20.08.2026 | 60,90 | 60,95 | 60,35 | 60,35 | -0,25% | - |
| 19.08.2026 | 60,45 | 61,40 | 60,20 | 60,50 | -0,90% | 26,00 |
| 18.08.2026 | 60,15 | 62,25 | 60,00 | 61,05 | 1,75% | 178,00 |
| 17.08.2026 | 60,60 | 60,70 | 59,70 | 60,00 | -0,99% | 1.105,00 |
| 14.08.2026 | 61,50 | 62,20 | 60,10 | 60,60 | -1,78% | 800,00 |
| 13.08.2026 | 60,00 | 62,10 | 59,70 | 61,70 | 4,40% | 4.237,00 |
| 12.08.2026 | 59,15 | 59,15 | 59,00 | 59,10 | -0,34% | - |
| 11.08.2026 | 59,50 | 60,00 | 59,20 | 59,30 | -0,17% | - |
| 10.08.2026 | 59,90 | 59,95 | 59,15 | 59,40 | -0,25% | 128,00 |
| 07.08.2026 | 59,20 | 60,00 | 59,00 | 59,55 | 0,85% | 294,00 |
| 06.08.2026 | 59,00 | 59,15 | 59,00 | 59,05 | -0,92% | - |
| 05.08.2026 | 59,35 | 59,70 | 59,35 | 59,60 | 1,10% | - |
| 04.08.2026 | 60,05 | 60,15 | 58,75 | 58,95 | -3,20% | 199,00 |
| 03.08.2026 | 60,40 | 61,00 | 60,20 | 60,90 | 1,25% | 1,00 |
| 31.07.2026 | 60,80 | 61,40 | 60,05 | 60,15 | -1,80% | 485,00 |
| 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 |