84,050€
-1,41%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 85,25 | 85,80 | 83,88 | 83,98 | -1,50% | 4.964,00 |
| 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 |
| 13.01.2025 | 78,45 | 79,80 | 78,00 | 79,80 | 1,08% | 4.324,00 |
| 10.01.2025 | 79,05 | 79,50 | 78,05 | 78,95 | -0,44% | 3.189,00 |
| 09.01.2025 | 79,40 | 79,95 | 78,60 | 79,30 | 0,00% | 3.389,00 |
| 08.01.2025 | 81,30 | 81,40 | 78,60 | 79,30 | -2,10% | 11.351,00 |
| 07.01.2025 | 80,05 | 81,35 | 80,05 | 81,00 | 0,81% | 11.508,00 |
| 06.01.2025 | 79,05 | 80,90 | 78,70 | 80,35 | 1,97% | 18.394,00 |
| 03.01.2025 | 79,30 | 79,40 | 78,45 | 78,80 | -0,51% | 6.204,00 |
| 02.01.2025 | 78,35 | 79,45 | 77,50 | 79,20 | 1,47% | 12.150,00 |
| 30.12.2024 | 77,80 | 78,30 | 77,00 | 78,05 | 0,13% | 3.605,00 |
| 27.12.2024 | 77,20 | 78,70 | 76,80 | 77,95 | 1,17% | 13.275,00 |
| 23.12.2024 | 76,60 | 77,50 | 75,40 | 77,05 | 0,26% | 4.959,00 |
| 20.12.2024 | 76,70 | 77,60 | 75,80 | 76,85 | 0,39% | 7.849,00 |
| 19.12.2024 | 75,55 | 77,60 | 75,55 | 76,55 | 1,19% | 13.964,00 |
| 18.12.2024 | 74,85 | 77,30 | 74,85 | 75,65 | 1,07% | 10.351,00 |
| 17.12.2024 | 74,85 | 76,55 | 74,45 | 74,85 | -0,66% | 6.796,00 |
| 16.12.2024 | 75,25 | 75,45 | 74,40 | 75,35 | -0,26% | 7.047,00 |
| 13.12.2024 | 75,45 | 76,55 | 75,15 | 75,55 | -0,20% | 10.744,00 |
| 12.12.2024 | 73,40 | 76,05 | 73,40 | 75,70 | 2,85% | 12.226,00 |
| 11.12.2024 | 73,15 | 73,95 | 72,40 | 73,60 | 0,62% | 6.316,00 |
| 10.12.2024 | 73,30 | 73,75 | 72,75 | 73,15 | -0,54% | 3.792,00 |
| 09.12.2024 | 72,95 | 73,85 | 72,35 | 73,55 | 1,59% | 8.382,00 |
| 06.12.2024 | 70,65 | 72,50 | 69,80 | 72,40 | 2,26% | 9.969,00 |
| 05.12.2024 | 69,85 | 71,55 | 69,20 | 70,80 | 1,29% | 8.094,00 |
| 04.12.2024 | 69,05 | 70,25 | 69,05 | 69,90 | 0,36% | 2.616,00 |
| 03.12.2024 | 68,10 | 69,65 | 68,05 | 69,65 | 2,35% | 3.682,00 |
| 02.12.2024 | 69,95 | 69,95 | 67,85 | 68,05 | -2,79% | 14.913,00 |
| 29.11.2024 | 70,35 | 70,80 | 69,55 | 70,00 | -1,06% | 4.307,00 |
| 28.11.2024 | 69,75 | 71,00 | 69,75 | 70,75 | 0,78% | 2.128,00 |
| 27.11.2024 | 70,65 | 70,70 | 68,50 | 70,20 | -0,28% | 3.229,00 |
| 26.11.2024 | 70,70 | 72,00 | 69,60 | 70,40 | -0,91% | 5.639,00 |
| 25.11.2024 | 71,25 | 72,20 | 70,60 | 71,05 | 0,50% | 3.418,00 |
| 22.11.2024 | 69,85 | 71,35 | 69,60 | 70,70 | 0,57% | 2.940,00 |
| 21.11.2024 | 71,00 | 71,25 | 69,10 | 70,30 | -0,28% | 5.880,00 |
| 20.11.2024 | 71,50 | 72,45 | 70,25 | 70,50 | -1,61% | 4.241,00 |
| 19.11.2024 | 73,05 | 73,65 | 70,80 | 71,65 | -1,78% | 5.599,00 |
| 18.11.2024 | 73,55 | 74,55 | 72,60 | 72,95 | -1,68% | 3.131,00 |
| 15.11.2024 | 74,15 | 75,00 | 73,25 | 74,20 | -0,67% | 4.249,00 |
| 14.11.2024 | 70,15 | 75,20 | 70,15 | 74,70 | 6,49% | 15.223,00 |
| 13.11.2024 | 69,00 | 70,85 | 68,90 | 70,15 | 1,52% | 8.594,00 |
| 12.11.2024 | 74,40 | 74,40 | 68,05 | 69,10 | -8,11% | 38.747,00 |
| 11.11.2024 | 74,25 | 76,05 | 74,25 | 75,20 | 1,83% | 7.556,00 |
| 08.11.2024 | 74,35 | 74,55 | 73,65 | 73,85 | 0,20% | 5.285,00 |
| 07.11.2024 | 72,50 | 75,10 | 72,45 | 73,70 | 1,52% | 6.358,00 |
| 06.11.2024 | 72,10 | 74,65 | 72,00 | 72,60 | 0,76% | 7.882,00 |
| 05.11.2024 | 72,15 | 72,80 | 71,00 | 72,05 | 0,42% | 5.644,00 |
| 04.11.2024 | 73,25 | 73,35 | 71,45 | 71,75 | -1,37% | 11.372,00 |
| 01.11.2024 | 72,80 | 73,40 | 72,00 | 72,75 | 0,69% | 2.660,00 |
| 31.10.2024 | 74,30 | 74,65 | 72,20 | 72,25 | -2,76% | 10.471,00 |
| 30.10.2024 | 75,95 | 76,15 | 74,30 | 74,30 | -2,24% | 11.385,00 |
| 29.10.2024 | 75,05 | 76,40 | 74,95 | 76,00 | 0,93% | 9.483,00 |
| 28.10.2024 | 75,00 | 75,95 | 74,55 | 75,30 | 0,60% | 5.566,00 |
| 25.10.2024 | 73,95 | 75,15 | 73,60 | 74,85 | 1,49% | 9.220,00 |
| 24.10.2024 | 72,35 | 74,25 | 72,30 | 73,75 | 2,50% | 9.074,00 |
| 23.10.2024 | 73,90 | 73,95 | 71,00 | 71,95 | -2,70% | 12.184,00 |
| 22.10.2024 | 73,55 | 74,70 | 73,05 | 73,95 | 1,09% | 10.368,00 |
| 21.10.2024 | 73,70 | 74,35 | 72,80 | 73,15 | -0,14% | 9.576,00 |
| 18.10.2024 | 72,55 | 73,85 | 72,55 | 73,25 | 0,62% | 17.951,00 |
| 17.10.2024 | 71,80 | 73,40 | 71,40 | 72,80 | 1,18% | 24.119,00 |
| 16.10.2024 | 71,00 | 71,95 | 69,00 | 71,95 | 1,05% | 15.553,00 |
| 15.10.2024 | 71,65 | 72,05 | 70,10 | 71,20 | -1,59% | 7.576,00 |
| 14.10.2024 | 71,05 | 72,35 | 70,30 | 72,35 | 2,05% | 13.141,00 |
| 11.10.2024 | 68,25 | 71,50 | 67,55 | 70,90 | 3,96% | 23.642,00 |
| 10.10.2024 | 68,90 | 68,90 | 66,90 | 68,20 | -1,09% | 10.193,00 |
| 09.10.2024 | 66,55 | 69,00 | 66,50 | 68,95 | 2,68% | 9.878,00 |