81,475€
-0,58%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 81,85 | 82,35 | 81,20 | 81,75 | -0,24% | 3.692,00 |
| 04.06.2025 | 83,35 | 83,55 | 81,10 | 81,95 | -1,62% | 7.410,00 |
| 03.06.2025 | 82,85 | 83,40 | 81,80 | 83,30 | -0,24% | 4.423,00 |
| 02.06.2025 | 84,15 | 84,15 | 82,20 | 83,50 | -0,77% | 9.499,00 |
| 30.05.2025 | 84,85 | 84,95 | 83,05 | 84,15 | -0,30% | 6.597,00 |
| 29.05.2025 | 83,45 | 84,85 | 83,15 | 84,40 | 1,69% | 10.093,00 |
| 28.05.2025 | 83,25 | 83,35 | 82,15 | 83,00 | 0,00% | 3.764,00 |
| 27.05.2025 | 82,75 | 83,45 | 82,10 | 83,00 | 0,12% | 2.964,00 |
| 26.05.2025 | 81,90 | 82,95 | 81,00 | 82,90 | 2,79% | 4.144,00 |
| 23.05.2025 | 81,40 | 83,20 | 79,60 | 80,65 | -0,98% | 8.120,00 |
| 22.05.2025 | 82,05 | 82,05 | 81,05 | 81,45 | -0,85% | 1.942,00 |
| 21.05.2025 | 83,20 | 83,25 | 81,20 | 82,15 | -1,08% | 1.798,00 |
| 20.05.2025 | 82,10 | 83,65 | 81,30 | 83,05 | 1,10% | 10.946,00 |
| 19.05.2025 | 81,05 | 82,15 | 78,80 | 82,15 | 0,74% | 8.478,00 |
| 16.05.2025 | 81,60 | 82,65 | 80,40 | 81,55 | -0,24% | 6.512,00 |
| 15.05.2025 | 80,25 | 81,80 | 79,60 | 81,75 | 1,49% | 2.680,00 |
| 14.05.2025 | 82,15 | 82,15 | 78,45 | 80,55 | -1,53% | 25.672,00 |
| 13.05.2025 | 86,35 | 86,45 | 80,60 | 81,80 | -5,65% | 29.037,00 |
| 12.05.2025 | 84,85 | 87,50 | 84,85 | 86,70 | 2,06% | 7.106,00 |
| 09.05.2025 | 84,40 | 85,00 | 83,80 | 84,95 | 0,59% | 2.630,00 |
| 08.05.2025 | 85,95 | 85,95 | 83,60 | 84,45 | -0,88% | 1.363,00 |
| 07.05.2025 | 86,55 | 87,05 | 83,65 | 85,20 | -1,27% | 3.988,00 |
| 06.05.2025 | 87,65 | 87,65 | 84,75 | 86,30 | -0,86% | 2.886,00 |
| 05.05.2025 | 86,45 | 87,90 | 85,65 | 87,05 | 0,75% | 5.344,00 |
| 02.05.2025 | 83,60 | 86,95 | 83,40 | 86,40 | 3,35% | 6.281,00 |
| 30.04.2025 | 84,50 | 84,60 | 81,85 | 83,60 | 0,00% | 3.303,00 |
| 29.04.2025 | 83,35 | 84,15 | 82,65 | 83,60 | 0,18% | 2.425,00 |
| 28.04.2025 | 82,95 | 83,90 | 82,65 | 83,45 | 0,79% | 5.802,00 |
| 25.04.2025 | 81,85 | 83,30 | 81,35 | 82,80 | 1,10% | 7.398,00 |
| 24.04.2025 | 79,10 | 81,90 | 77,95 | 81,90 | 3,93% | 8.306,00 |
| 23.04.2025 | 78,10 | 80,05 | 77,90 | 78,80 | 1,29% | 8.165,00 |
| 22.04.2025 | 77,30 | 77,90 | 74,85 | 77,80 | 0,00% | 5.924,00 |
| 17.04.2025 | 76,20 | 77,90 | 75,95 | 77,80 | 2,10% | 3.277,00 |
| 16.04.2025 | 75,65 | 76,95 | 75,10 | 76,20 | -0,26% | 7.548,00 |
| 15.04.2025 | 75,85 | 76,95 | 74,75 | 76,40 | 1,19% | 5.209,00 |
| 14.04.2025 | 76,00 | 76,00 | 74,00 | 75,50 | 0,27% | 3.525,00 |
| 11.04.2025 | 74,25 | 75,30 | 71,60 | 75,30 | 2,52% | 2.528,00 |
| 10.04.2025 | 76,15 | 77,00 | 72,10 | 73,45 | -3,36% | 9.294,00 |
| 09.04.2025 | 71,25 | 76,00 | 70,75 | 76,00 | 7,65% | 10.314,00 |
| 08.04.2025 | 69,95 | 75,50 | 68,60 | 70,60 | 2,32% | 10.701,00 |
| 07.04.2025 | 66,55 | 71,80 | 64,00 | 69,00 | 2,07% | 21.213,00 |
| 04.04.2025 | 72,50 | 72,80 | 67,30 | 67,60 | -7,02% | 22.732,00 |
| 03.04.2025 | 75,70 | 76,55 | 72,45 | 72,70 | -5,58% | 14.353,00 |
| 02.04.2025 | 77,85 | 77,95 | 75,25 | 77,00 | -0,65% | 10.648,00 |
| 01.04.2025 | 79,80 | 80,35 | 76,70 | 77,50 | -2,76% | 6.669,00 |
| 31.03.2025 | 79,95 | 80,20 | 75,70 | 79,70 | -0,93% | 12.044,00 |
| 28.03.2025 | 81,10 | 83,10 | 80,00 | 80,45 | -0,49% | 1.828,00 |
| 27.03.2025 | 82,00 | 82,50 | 79,80 | 80,85 | -1,40% | 6.099,00 |
| 26.03.2025 | 83,50 | 83,85 | 82,00 | 82,00 | -1,97% | 1.959,00 |
| 25.03.2025 | 82,30 | 83,70 | 81,80 | 83,65 | 1,27% | 2.757,00 |
| 24.03.2025 | 82,55 | 83,50 | 82,00 | 82,60 | 0,18% | 3.211,00 |
| 21.03.2025 | 82,55 | 83,20 | 81,20 | 82,45 | -1,14% | 2.854,00 |
| 20.03.2025 | 82,95 | 83,50 | 81,70 | 83,40 | 0,66% | 5.071,00 |
| 19.03.2025 | 81,25 | 82,95 | 80,80 | 82,85 | 1,84% | 8.410,00 |
| 18.03.2025 | 81,25 | 82,00 | 80,50 | 81,35 | 0,43% | 7.890,00 |
| 17.03.2025 | 81,35 | 81,80 | 80,35 | 81,00 | -0,67% | 6.265,00 |
| 14.03.2025 | 80,10 | 81,75 | 80,00 | 81,55 | 2,07% | 9.217,00 |
| 13.03.2025 | 83,25 | 83,80 | 79,80 | 79,90 | -4,14% | 9.957,00 |
| 12.03.2025 | 84,35 | 84,85 | 83,10 | 83,35 | -1,24% | 4.850,00 |
| 11.03.2025 | 85,60 | 86,55 | 83,50 | 84,40 | -0,12% | 6.664,00 |
| 10.03.2025 | 88,75 | 89,00 | 84,35 | 84,50 | -4,79% | 14.026,00 |
| 07.03.2025 | 87,10 | 89,00 | 86,75 | 88,75 | 1,72% | 8.673,00 |
| 06.03.2025 | 88,40 | 89,90 | 86,75 | 87,25 | -0,80% | 16.966,00 |
| 05.03.2025 | 85,50 | 88,95 | 85,30 | 87,95 | 2,57% | 33.417,00 |
| 04.03.2025 | 85,25 | 86,50 | 83,85 | 85,75 | 0,59% | 10.954,00 |
| 03.03.2025 | 85,80 | 87,10 | 84,60 | 85,25 | 1,13% | 20.294,00 |
| 28.02.2025 | 81,50 | 85,60 | 80,25 | 84,30 | 2,87% | 39.865,00 |
| 27.02.2025 | 81,65 | 85,95 | 80,45 | 81,95 | 0,92% | 47.157,00 |
| 26.02.2025 | 80,35 | 81,70 | 80,30 | 81,20 | 1,44% | 7.557,00 |
| 25.02.2025 | 79,20 | 80,65 | 79,20 | 80,05 | 1,14% | 8.917,00 |
| 24.02.2025 | 79,50 | 80,05 | 78,40 | 79,15 | 0,44% | 6.562,00 |
| 21.02.2025 | 78,55 | 79,75 | 78,15 | 78,80 | -0,44% | 10.195,00 |
| 20.02.2025 | 80,80 | 81,05 | 78,45 | 79,15 | -1,92% | 11.303,00 |
| 19.02.2025 | 81,55 | 81,85 | 80,05 | 80,70 | -1,10% | 6.247,00 |
| 18.02.2025 | 78,60 | 82,50 | 78,60 | 81,60 | 3,42% | 6.673,00 |
| 17.02.2025 | 79,10 | 79,60 | 78,40 | 78,90 | -0,38% | 10.702,00 |
| 14.02.2025 | 79,15 | 79,90 | 78,50 | 79,20 | -0,19% | 9.426,00 |
| 13.02.2025 | 79,35 | 80,10 | 79,05 | 79,35 | -0,69% | 5.051,00 |
| 12.02.2025 | 80,45 | 80,50 | 78,60 | 79,90 | -0,12% | 7.368,00 |
| 11.02.2025 | 80,20 | 80,45 | 79,30 | 80,00 | 0,19% | 4.074,00 |
| 10.02.2025 | 79,15 | 80,40 | 79,15 | 79,85 | 0,82% | 2.764,00 |
| 07.02.2025 | 79,75 | 80,50 | 79,10 | 79,20 | -1,43% | 3.594,00 |
| 06.02.2025 | 78,40 | 80,40 | 78,00 | 80,35 | 2,68% | 7.852,00 |
| 05.02.2025 | 77,40 | 78,25 | 77,35 | 78,25 | 0,19% | 5.666,00 |
| 04.02.2025 | 78,45 | 78,60 | 76,55 | 78,10 | -0,51% | 5.895,00 |
| 03.02.2025 | 77,60 | 78,50 | 76,00 | 78,50 | 0,58% | 12.911,00 |
| 31.01.2025 | 79,50 | 80,00 | 78,05 | 78,05 | -0,57% | 17.474,00 |
| 30.01.2025 | 83,00 | 83,00 | 74,00 | 78,50 | -4,91% | 35.898,00 |
| 29.01.2025 | 83,30 | 83,50 | 82,55 | 82,55 | -0,36% | 3.532,00 |
| 28.01.2025 | 83,00 | 84,15 | 82,55 | 82,85 | -0,42% | 3.878,00 |
| 27.01.2025 | 83,40 | 83,75 | 82,05 | 83,20 | -0,12% | 8.525,00 |
| 24.01.2025 | 84,20 | 85,20 | 82,90 | 83,30 | -0,77% | 13.270,00 |
| 23.01.2025 | 82,10 | 84,25 | 82,10 | 83,95 | 1,63% | 10.752,00 |
| 22.01.2025 | 83,45 | 83,90 | 82,05 | 82,60 | -0,72% | 7.491,00 |
| 21.01.2025 | 82,10 | 84,00 | 82,00 | 83,20 | 1,03% | 11.268,00 |
| 20.01.2025 | 81,95 | 82,70 | 81,30 | 82,35 | 1,23% | 15.381,00 |
| 17.01.2025 | 80,35 | 81,90 | 80,05 | 81,35 | 1,31% | 9.414,00 |
| 16.01.2025 | 81,75 | 82,35 | 79,65 | 80,30 | -1,89% | 12.297,00 |
| 15.01.2025 | 79,80 | 81,90 | 79,50 | 81,85 | 2,50% | 18.170,00 |
| 14.01.2025 | 79,85 | 80,40 | 78,40 | 79,85 | 0,06% | 4.637,00 |