64,500€
1,02%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 63,85 | 65,50 | 63,20 | 63,85 | 0,63% | 4.513,00 |
| 27.03.2026 | 63,50 | 64,55 | 63,00 | 63,45 | 1,04% | 8.989,00 |
| 26.03.2026 | 62,60 | 63,50 | 62,00 | 62,80 | -0,32% | 2.462,00 |
| 25.03.2026 | 62,80 | 63,50 | 61,90 | 63,00 | 0,96% | 10.867,00 |
| 24.03.2026 | 60,90 | 62,40 | 60,80 | 62,40 | 1,38% | 4.777,00 |
| 23.03.2026 | 60,00 | 62,05 | 57,85 | 61,55 | 1,48% | 21.598,00 |
| 20.03.2026 | 62,05 | 62,55 | 60,20 | 60,65 | -2,41% | 9.606,00 |
| 19.03.2026 | 62,20 | 62,45 | 60,85 | 62,15 | -0,16% | 9.994,00 |
| 18.03.2026 | 62,20 | 63,00 | 62,10 | 62,25 | -0,24% | 7.108,00 |
| 17.03.2026 | 62,30 | 62,60 | 61,50 | 62,40 | -0,56% | 8.277,00 |
| 16.03.2026 | 64,10 | 64,50 | 61,85 | 62,75 | -0,71% | 15.270,00 |
| 13.03.2026 | 64,75 | 64,75 | 62,65 | 63,20 | -2,47% | 10.397,00 |
| 12.03.2026 | 64,55 | 65,15 | 64,15 | 64,80 | -0,54% | 10.753,00 |
| 11.03.2026 | 65,70 | 66,20 | 64,85 | 65,15 | -0,61% | 3.617,00 |
| 10.03.2026 | 65,70 | 66,90 | 65,05 | 65,55 | -0,98% | 6.085,00 |
| 09.03.2026 | 65,40 | 66,20 | 64,00 | 66,20 | -0,60% | 11.053,00 |
| 06.03.2026 | 67,80 | 68,05 | 64,90 | 66,60 | -1,77% | 13.143,00 |
| 05.03.2026 | 65,00 | 68,40 | 64,65 | 67,80 | 3,59% | 37.925,00 |
| 04.03.2026 | 64,60 | 65,60 | 64,25 | 65,45 | 5,65% | 58.339,00 |
| 03.03.2026 | 63,05 | 63,45 | 60,25 | 61,95 | -3,05% | 29.549,00 |
| 02.03.2026 | 65,00 | 65,10 | 62,80 | 63,90 | -2,29% | 21.616,00 |
| 27.02.2026 | 65,45 | 66,15 | 65,30 | 65,40 | -0,61% | 7.164,00 |
| 26.02.2026 | 65,05 | 65,85 | 64,75 | 65,80 | 1,23% | 16.087,00 |
| 25.02.2026 | 64,90 | 65,40 | 64,35 | 65,00 | 0,23% | 6.171,00 |
| 24.02.2026 | 65,00 | 65,50 | 64,30 | 64,85 | -0,54% | 13.943,00 |
| 23.02.2026 | 65,95 | 66,30 | 64,85 | 65,20 | -1,58% | 24.427,00 |
| 20.02.2026 | 66,40 | 66,65 | 65,45 | 66,25 | -0,08% | 12.686,00 |
| 19.02.2026 | 67,15 | 67,90 | 65,80 | 66,30 | -1,41% | 12.458,00 |
| 18.02.2026 | 67,40 | 67,55 | 66,30 | 67,25 | -0,15% | 5.082,00 |
| 17.02.2026 | 65,20 | 67,40 | 64,60 | 67,35 | 3,30% | 11.740,00 |
| 16.02.2026 | 65,50 | 66,10 | 65,15 | 65,20 | -0,53% | 7.282,00 |
| 13.02.2026 | 66,10 | 66,30 | 65,15 | 65,55 | -0,91% | 11.681,00 |
| 12.02.2026 | 66,75 | 67,20 | 65,40 | 66,15 | -0,68% | 7.781,00 |
| 11.02.2026 | 68,25 | 68,25 | 66,35 | 66,60 | -1,91% | 16.007,00 |
| 10.02.2026 | 67,85 | 68,00 | 67,25 | 67,90 | 0,22% | 7.016,00 |
| 09.02.2026 | 67,65 | 68,15 | 67,30 | 67,75 | 0,00% | 7.910,00 |
| 06.02.2026 | 67,50 | 67,75 | 66,40 | 67,75 | 0,67% | 6.243,00 |
| 05.02.2026 | 67,60 | 67,95 | 67,05 | 67,30 | -0,15% | 6.965,00 |
| 04.02.2026 | 66,45 | 67,95 | 66,25 | 67,40 | 2,20% | 8.780,00 |
| 03.02.2026 | 68,05 | 68,10 | 65,35 | 65,95 | -3,09% | 15.165,00 |
| 02.02.2026 | 66,15 | 68,05 | 65,90 | 68,05 | 1,64% | 12.786,00 |
| 30.01.2026 | 66,80 | 67,45 | 66,15 | 66,95 | -0,15% | 8.185,00 |
| 29.01.2026 | 67,85 | 68,25 | 66,80 | 67,05 | -0,74% | 12.637,00 |
| 28.01.2026 | 68,35 | 68,45 | 67,35 | 67,55 | -1,31% | 10.551,00 |
| 27.01.2026 | 69,25 | 69,35 | 67,75 | 68,45 | -1,08% | 19.648,00 |
| 26.01.2026 | 68,90 | 69,20 | 68,55 | 69,20 | -0,07% | 8.149,00 |
| 23.01.2026 | 69,75 | 70,00 | 68,30 | 69,25 | -0,79% | 11.343,00 |
| 22.01.2026 | 67,95 | 69,85 | 67,55 | 69,80 | 2,72% | 13.475,00 |
| 21.01.2026 | 66,65 | 68,25 | 66,15 | 67,95 | 1,72% | 12.527,00 |
| 20.01.2026 | 67,25 | 67,40 | 65,90 | 66,80 | -1,26% | 13.834,00 |
| 19.01.2026 | 67,35 | 68,00 | 66,55 | 67,65 | -0,95% | 17.553,00 |
| 16.01.2026 | 69,40 | 69,45 | 67,40 | 68,30 | -1,09% | 18.111,00 |
| 15.01.2026 | 68,30 | 69,55 | 68,05 | 69,05 | 1,54% | 20.897,00 |
| 14.01.2026 | 71,85 | 72,15 | 67,30 | 68,00 | -5,42% | 76.535,00 |
| 13.01.2026 | 73,10 | 73,15 | 71,55 | 71,90 | -1,64% | 7.575,00 |
| 12.01.2026 | 73,05 | 73,10 | 72,25 | 73,10 | -0,41% | 12.589,00 |
| 09.01.2026 | 72,00 | 73,40 | 72,00 | 73,40 | 1,80% | 10.221,00 |
| 08.01.2026 | 72,10 | 72,75 | 71,10 | 72,10 | -0,21% | 16.020,00 |
| 07.01.2026 | 72,05 | 72,35 | 71,40 | 72,25 | 0,77% | 8.847,00 |
| 06.01.2026 | 71,45 | 72,35 | 70,30 | 71,70 | 0,28% | 7.830,00 |
| 05.01.2026 | 71,45 | 71,50 | 70,10 | 71,50 | 1,27% | 8.828,00 |
| 02.01.2026 | 71,00 | 71,10 | 69,75 | 70,60 | 0,21% | 8.278,00 |
| 30.12.2025 | 70,05 | 70,50 | 69,65 | 70,45 | 0,28% | 8.058,00 |
| 29.12.2025 | 69,80 | 70,40 | 69,60 | 70,25 | 1,01% | 10.880,00 |
| 23.12.2025 | 69,45 | 69,90 | 69,05 | 69,55 | 0,72% | 7.147,00 |
| 22.12.2025 | 69,30 | 69,70 | 68,85 | 69,05 | -0,36% | 7.974,00 |
| 19.12.2025 | 69,95 | 69,95 | 69,30 | 69,30 | -0,93% | 3.102,00 |
| 18.12.2025 | 69,65 | 70,00 | 69,10 | 69,95 | 0,29% | 11.002,00 |
| 17.12.2025 | 70,10 | 70,25 | 69,50 | 69,75 | -0,57% | 7.010,00 |
| 16.12.2025 | 69,65 | 70,80 | 69,60 | 70,15 | 0,14% | 2.823,00 |
| 15.12.2025 | 71,20 | 71,20 | 69,60 | 70,05 | -0,07% | 6.269,00 |
| 12.12.2025 | 71,50 | 71,60 | 70,10 | 70,10 | -1,20% | 6.616,00 |
| 11.12.2025 | 69,50 | 70,95 | 69,25 | 70,95 | 1,79% | 4.943,00 |
| 10.12.2025 | 70,60 | 70,65 | 69,55 | 69,70 | -1,34% | 3.930,00 |
| 09.12.2025 | 70,50 | 70,70 | 69,25 | 70,65 | 0,93% | 6.657,00 |
| 08.12.2025 | 71,15 | 71,30 | 70,00 | 70,00 | -0,85% | 8.217,00 |
| 05.12.2025 | 70,95 | 71,10 | 70,05 | 70,60 | 0,79% | 4.015,00 |
| 04.12.2025 | 69,75 | 71,55 | 69,30 | 70,05 | 0,29% | 8.387,00 |
| 03.12.2025 | 69,30 | 69,90 | 69,00 | 69,85 | 0,58% | 5.029,00 |
| 02.12.2025 | 70,00 | 70,65 | 68,80 | 69,45 | -1,42% | 11.668,00 |
| 01.12.2025 | 70,45 | 70,45 | 69,35 | 70,45 | -0,49% | 7.573,00 |
| 28.11.2025 | 70,95 | 71,05 | 70,00 | 70,80 | -0,14% | 6.885,00 |
| 27.11.2025 | 70,30 | 71,10 | 69,95 | 70,90 | 1,14% | 5.496,00 |
| 26.11.2025 | 71,35 | 71,35 | 69,70 | 70,10 | -1,96% | 4.987,00 |
| 25.11.2025 | 69,05 | 71,50 | 69,00 | 71,50 | 3,47% | 4.756,00 |
| 24.11.2025 | 69,95 | 70,30 | 69,05 | 69,10 | -0,79% | 8.418,00 |
| 21.11.2025 | 68,60 | 69,75 | 68,35 | 69,65 | 1,02% | 12.961,00 |
| 20.11.2025 | 70,25 | 70,65 | 68,60 | 68,95 | -1,99% | 12.260,00 |
| 19.11.2025 | 69,00 | 70,75 | 68,80 | 70,35 | 1,08% | 4.771,00 |
| 18.11.2025 | 70,30 | 70,30 | 68,40 | 69,60 | -1,00% | 16.749,00 |
| 17.11.2025 | 73,00 | 73,00 | 70,30 | 70,30 | -3,10% | 6.953,00 |
| 14.11.2025 | 72,95 | 73,10 | 70,30 | 72,55 | -1,09% | 32.198,00 |
| 13.11.2025 | 77,70 | 78,40 | 71,70 | 73,35 | -5,35% | 39.079,00 |
| 12.11.2025 | 75,50 | 77,50 | 74,95 | 77,50 | 2,65% | 5.881,00 |
| 11.11.2025 | 74,80 | 75,50 | 74,05 | 75,50 | 0,80% | 4.853,00 |
| 10.11.2025 | 75,35 | 75,90 | 73,15 | 74,90 | -0,20% | 6.573,00 |
| 07.11.2025 | 74,35 | 75,10 | 73,85 | 75,05 | 0,47% | 5.405,00 |
| 06.11.2025 | 74,95 | 75,15 | 74,35 | 74,70 | -0,86% | 4.039,00 |
| 05.11.2025 | 74,70 | 75,90 | 74,35 | 75,35 | 0,13% | 3.127,00 |
| 04.11.2025 | 75,65 | 75,65 | 74,10 | 75,25 | -1,63% | 6.624,00 |