76,500€
-0,39%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 77,25 | 77,35 | 75,65 | 76,80 | -0,97% | 7.633,00 |
| 13.10.2025 | 77,80 | 77,85 | 76,55 | 77,55 | -0,77% | 8.973,00 |
| 10.10.2025 | 79,60 | 79,80 | 76,45 | 78,15 | -1,76% | 14.551,00 |
| 09.10.2025 | 79,40 | 80,00 | 79,15 | 79,55 | 0,19% | 7.157,00 |
| 08.10.2025 | 80,55 | 80,95 | 79,15 | 79,40 | -1,49% | 7.066,00 |
| 07.10.2025 | 81,10 | 81,50 | 80,25 | 80,60 | -0,74% | 6.103,00 |
| 06.10.2025 | 81,30 | 82,05 | 80,80 | 81,20 | -0,18% | 4.343,00 |
| 03.10.2025 | 81,45 | 82,70 | 81,25 | 81,35 | -0,85% | 1.803,00 |
| 02.10.2025 | 83,70 | 83,85 | 80,90 | 82,05 | -1,14% | 9.516,00 |
| 01.10.2025 | 82,55 | 83,70 | 81,50 | 83,00 | 0,06% | 1.563,00 |
| 30.09.2025 | 82,25 | 83,25 | 82,05 | 82,95 | 0,91% | 1.993,00 |
| 29.09.2025 | 84,40 | 84,40 | 82,15 | 82,20 | -1,26% | 3.776,00 |
| 26.09.2025 | 84,05 | 85,00 | 83,25 | 83,25 | -1,36% | 1.856,00 |
| 25.09.2025 | 84,40 | 84,40 | 83,15 | 84,40 | 0,00% | 2.558,00 |
| 24.09.2025 | 85,00 | 85,80 | 83,65 | 84,40 | -0,65% | 1.208,00 |
| 23.09.2025 | 86,00 | 86,80 | 84,95 | 84,95 | -1,56% | 5.296,00 |
| 22.09.2025 | 86,35 | 86,35 | 84,70 | 86,30 | -0,06% | 2.882,00 |
| 19.09.2025 | 85,75 | 86,70 | 85,75 | 86,35 | 0,64% | 2.504,00 |
| 18.09.2025 | 84,55 | 85,80 | 83,60 | 85,80 | 1,72% | 2.278,00 |
| 17.09.2025 | 84,15 | 84,90 | 82,85 | 84,35 | -0,71% | 3.474,00 |
| 16.09.2025 | 85,40 | 85,95 | 84,05 | 84,95 | -0,47% | 2.680,00 |
| 15.09.2025 | 85,50 | 86,75 | 85,20 | 85,35 | -0,29% | 4.868,00 |
| 12.09.2025 | 84,90 | 86,20 | 84,85 | 85,60 | 0,97% | 1.851,00 |
| 11.09.2025 | 84,70 | 85,40 | 84,25 | 84,78 | 0,41% | 1.879,00 |
| 10.09.2025 | 85,20 | 86,00 | 84,13 | 84,43 | -1,20% | 3.664,00 |
| 09.09.2025 | 85,05 | 85,88 | 85,00 | 85,45 | 1,36% | 2.146,00 |
| 08.09.2025 | 84,75 | 84,75 | 83,75 | 84,30 | -0,30% | 1.698,00 |
| 05.09.2025 | 81,45 | 85,95 | 81,45 | 84,55 | 4,06% | 15.186,00 |
| 04.09.2025 | 80,90 | 81,65 | 80,30 | 81,25 | 0,06% | 6.997,00 |
| 03.09.2025 | 82,40 | 83,30 | 80,95 | 81,20 | -1,58% | 6.437,00 |
| 02.09.2025 | 84,05 | 84,60 | 81,50 | 82,50 | -2,65% | 15.332,00 |
| 01.09.2025 | 84,95 | 85,00 | 84,05 | 84,75 | 0,12% | 3.623,00 |
| 29.08.2025 | 85,25 | 85,85 | 84,65 | 84,65 | -1,28% | 2.155,00 |
| 28.08.2025 | 85,25 | 87,75 | 85,20 | 85,75 | 0,88% | 21.951,00 |
| 27.08.2025 | 86,55 | 86,55 | 84,40 | 85,00 | -1,90% | 3.786,00 |
| 26.08.2025 | 88,15 | 88,15 | 86,25 | 86,65 | -1,53% | 2.952,00 |
| 25.08.2025 | 90,80 | 90,80 | 87,60 | 88,00 | -0,85% | 6.926,00 |
| 22.08.2025 | 86,40 | 89,40 | 86,40 | 88,75 | 2,36% | 1.406,00 |
| 21.08.2025 | 86,70 | 87,50 | 86,25 | 86,70 | 0,00% | 5.224,00 |
| 20.08.2025 | 87,90 | 88,10 | 86,65 | 86,70 | -1,25% | 9.357,00 |
| 19.08.2025 | 88,75 | 88,85 | 87,80 | 87,80 | -1,07% | 4.801,00 |
| 18.08.2025 | 88,40 | 88,75 | 87,60 | 88,75 | 0,74% | 2.763,00 |
| 15.08.2025 | 90,65 | 90,65 | 87,65 | 88,10 | -2,22% | 5.900,00 |
| 14.08.2025 | 87,20 | 90,10 | 87,20 | 90,10 | 2,44% | 14.478,00 |
| 13.08.2025 | 93,60 | 93,60 | 86,30 | 87,95 | -6,49% | 37.406,00 |
| 12.08.2025 | 92,75 | 94,30 | 92,10 | 94,05 | 1,40% | 2.749,00 |
| 11.08.2025 | 92,20 | 93,00 | 91,10 | 92,75 | 0,43% | 1.941,00 |
| 08.08.2025 | 92,75 | 93,00 | 91,85 | 92,35 | 0,33% | 1.401,00 |
| 07.08.2025 | 91,60 | 93,00 | 91,05 | 92,05 | 0,93% | 1.997,00 |
| 06.08.2025 | 91,00 | 92,05 | 90,60 | 91,20 | 0,16% | 1.217,00 |
| 05.08.2025 | 92,25 | 93,40 | 90,90 | 91,05 | -1,03% | 3.322,00 |
| 04.08.2025 | 87,65 | 93,00 | 87,65 | 92,00 | 5,08% | 12.203,00 |
| 01.08.2025 | 91,00 | 91,00 | 86,50 | 87,55 | -3,69% | 39.561,00 |
| 31.07.2025 | 91,10 | 91,90 | 90,20 | 90,90 | 0,06% | 3.369,00 |
| 30.07.2025 | 92,15 | 93,25 | 90,85 | 90,85 | -1,25% | 5.943,00 |
| 29.07.2025 | 93,55 | 94,75 | 92,00 | 92,00 | -1,66% | 4.540,00 |
| 28.07.2025 | 98,00 | 99,20 | 93,55 | 93,55 | -3,36% | 12.609,00 |
| 25.07.2025 | 96,05 | 97,50 | 95,80 | 96,80 | 0,62% | 3.693,00 |
| 24.07.2025 | 97,10 | 97,45 | 95,90 | 96,20 | -1,69% | 3.786,00 |
| 23.07.2025 | 95,55 | 97,90 | 95,25 | 97,85 | 3,00% | 7.568,00 |
| 22.07.2025 | 91,80 | 95,50 | 91,05 | 95,00 | 3,37% | 13.962,00 |
| 21.07.2025 | 96,55 | 96,85 | 89,10 | 91,90 | -4,32% | 50.371,00 |
| 18.07.2025 | 98,00 | 98,60 | 96,05 | 96,05 | -1,44% | 15.667,00 |
| 17.07.2025 | 96,15 | 97,75 | 95,85 | 97,45 | 1,72% | 12.146,00 |
| 16.07.2025 | 93,45 | 96,40 | 92,60 | 95,80 | 2,13% | 11.584,00 |
| 15.07.2025 | 94,25 | 96,15 | 93,80 | 93,80 | -0,85% | 8.220,00 |
| 14.07.2025 | 92,45 | 94,95 | 90,30 | 94,60 | 1,56% | 20.509,00 |
| 11.07.2025 | 92,55 | 94,25 | 92,30 | 93,15 | 1,09% | 17.973,00 |
| 10.07.2025 | 89,45 | 93,15 | 89,35 | 92,15 | 2,56% | 43.025,00 |
| 09.07.2025 | 86,30 | 90,00 | 86,30 | 89,85 | 4,05% | 17.877,00 |
| 08.07.2025 | 84,95 | 86,90 | 84,95 | 86,35 | 1,83% | 7.481,00 |
| 07.07.2025 | 83,35 | 85,95 | 83,15 | 84,80 | 2,29% | 10.676,00 |
| 04.07.2025 | 84,05 | 84,35 | 82,90 | 82,90 | -1,01% | 2.116,00 |
| 03.07.2025 | 84,00 | 84,75 | 83,30 | 83,75 | -0,24% | 3.116,00 |
| 02.07.2025 | 82,80 | 83,95 | 82,35 | 83,95 | 2,25% | 9.214,00 |
| 01.07.2025 | 82,50 | 82,90 | 81,65 | 82,10 | -0,55% | 4.793,00 |
| 30.06.2025 | 80,05 | 82,95 | 79,35 | 82,55 | 4,36% | 9.427,00 |
| 27.06.2025 | 78,25 | 80,00 | 77,75 | 79,10 | 1,22% | 4.128,00 |
| 26.06.2025 | 77,15 | 78,15 | 76,55 | 78,15 | 1,49% | 11.845,00 |
| 25.06.2025 | 77,30 | 77,50 | 76,20 | 77,00 | -1,16% | 2.347,00 |
| 24.06.2025 | 75,25 | 77,90 | 75,25 | 77,90 | 4,56% | 6.547,00 |
| 23.06.2025 | 74,50 | 74,95 | 73,60 | 74,50 | -0,33% | 2.739,00 |
| 20.06.2025 | 74,05 | 75,15 | 74,05 | 74,75 | 1,15% | 2.170,00 |
| 19.06.2025 | 75,45 | 75,45 | 73,65 | 73,90 | -2,44% | 5.739,00 |
| 18.06.2025 | 75,15 | 75,85 | 74,70 | 75,75 | 0,26% | 6.771,00 |
| 17.06.2025 | 76,75 | 77,25 | 75,55 | 75,55 | -1,50% | 2.593,00 |
| 16.06.2025 | 76,05 | 78,05 | 76,05 | 76,70 | 0,66% | 17.145,00 |
| 13.06.2025 | 77,00 | 77,00 | 75,45 | 76,20 | -2,06% | 7.977,00 |
| 12.06.2025 | 78,80 | 79,05 | 77,30 | 77,80 | -1,33% | 8.655,00 |
| 11.06.2025 | 79,80 | 80,80 | 78,85 | 78,85 | -1,00% | 8.748,00 |
| 10.06.2025 | 81,35 | 81,35 | 79,55 | 79,65 | -2,03% | 3.951,00 |
| 09.06.2025 | 80,45 | 81,40 | 79,75 | 81,30 | 1,82% | 1.156,00 |
| 06.06.2025 | 78,95 | 81,35 | 78,70 | 79,85 | -2,32% | 9.566,00 |
| 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 |