72,000€
-0,35%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 76,45 | 76,90 | 75,85 | 76,50 | -0,26% | 4.797,00 |
| 31.10.2025 | 76,60 | 77,15 | 75,70 | 76,70 | -0,78% | 2.954,00 |
| 30.10.2025 | 76,10 | 77,70 | 75,50 | 77,30 | 0,98% | 4.209,00 |
| 29.10.2025 | 78,00 | 78,05 | 75,05 | 76,55 | -2,42% | 7.212,00 |
| 28.10.2025 | 76,40 | 78,50 | 75,95 | 78,45 | 1,88% | 9.153,00 |
| 27.10.2025 | 78,20 | 78,30 | 75,55 | 77,00 | -0,39% | 7.278,00 |
| 24.10.2025 | 76,20 | 78,00 | 76,05 | 77,30 | 1,64% | 13.063,00 |
| 23.10.2025 | 74,85 | 76,80 | 74,75 | 76,05 | 1,67% | 9.357,00 |
| 22.10.2025 | 74,65 | 74,85 | 73,50 | 74,80 | 1,01% | 10.179,00 |
| 21.10.2025 | 74,40 | 74,70 | 73,55 | 74,05 | -0,60% | 16.444,00 |
| 20.10.2025 | 75,15 | 75,20 | 73,85 | 74,50 | -1,32% | 16.808,00 |
| 17.10.2025 | 74,45 | 75,50 | 73,50 | 75,50 | 0,94% | 10.976,00 |
| 16.10.2025 | 75,75 | 75,95 | 74,05 | 74,80 | -1,25% | 26.054,00 |
| 15.10.2025 | 76,15 | 76,90 | 75,15 | 75,75 | -1,37% | 8.707,00 |
| 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 |