61,750€
0,57%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 61,25 | 61,85 | 61,25 | 61,70 | 0,49% | - |
| 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% | - |
| 09.03.2026 | 54,65 | 55,55 | 53,40 | 55,00 | -3,93% | 3.142,00 |
| 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% | - |