75,625€
2,13%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,50 | 78,20 | 74,45 | 75,65 | 2,16% | 18.741,00 |
| 11.11.2026 | 75,95 | 75,95 | 73,65 | 74,05 | -1,86% | 4.968,00 |
| 10.11.2026 | 76,00 | 76,15 | 74,90 | 75,45 | -0,07% | 4.536,00 |
| 09.11.2026 | 75,00 | 76,05 | 74,90 | 75,50 | 0,53% | 3.395,00 |
| 06.11.2026 | 75,15 | 76,50 | 74,15 | 75,10 | -0,86% | 5.331,00 |
| 05.11.2026 | 77,35 | 78,00 | 74,60 | 75,75 | -1,62% | 15.773,00 |
| 04.11.2026 | 75,90 | 77,30 | 75,65 | 77,00 | 1,05% | 6.434,00 |
| 03.11.2026 | 75,65 | 77,20 | 75,45 | 76,20 | -0,33% | 6.396,00 |
| 02.11.2026 | 74,80 | 76,90 | 74,50 | 76,45 | 3,03% | 14.050,00 |
| 30.10.2026 | 73,60 | 75,10 | 73,20 | 74,20 | 0,54% | 19.195,00 |
| 29.10.2026 | 73,80 | 74,40 | 73,40 | 73,80 | 0,00% | 8.254,00 |
| 28.10.2026 | 72,60 | 74,40 | 72,20 | 73,80 | 2,15% | 22.748,00 |
| 27.10.2026 | 72,70 | 73,70 | 72,25 | 72,25 | -0,34% | 2.844,00 |
| 26.10.2026 | 71,70 | 74,05 | 71,40 | 72,50 | 1,68% | 7.703,00 |
| 23.10.2026 | 71,70 | 72,30 | 70,20 | 71,30 | -0,14% | 5.705,00 |
| 22.10.2026 | 72,50 | 72,65 | 71,30 | 71,40 | -1,52% | 3.921,00 |
| 21.10.2026 | 72,30 | 73,20 | 71,00 | 72,50 | 0,42% | 5.650,00 |
| 20.10.2026 | 71,20 | 72,70 | 71,05 | 72,20 | 0,70% | 3.990,00 |
| 19.10.2026 | 72,25 | 72,25 | 70,75 | 71,70 | 0,00% | 2.749,00 |
| 16.10.2026 | 71,25 | 72,90 | 71,00 | 71,70 | 0,14% | 16.747,00 |
| 15.10.2026 | 69,75 | 71,60 | 69,55 | 71,60 | 2,87% | 5.606,00 |
| 14.10.2026 | 70,20 | 71,65 | 69,60 | 69,60 | -0,85% | 5.611,00 |
| 13.10.2026 | 69,45 | 70,50 | 69,45 | 70,20 | 0,50% | 3.729,00 |
| 12.10.2026 | 71,00 | 71,00 | 69,10 | 69,85 | -0,57% | 3.528,00 |
| 09.10.2026 | 69,00 | 70,75 | 69,00 | 70,25 | 1,81% | 3.113,00 |
| 08.10.2026 | 69,35 | 69,45 | 68,70 | 69,00 | -0,72% | 4.798,00 |
| 07.10.2026 | 69,05 | 69,85 | 68,90 | 69,50 | 0,51% | 1.916,00 |
| 06.10.2026 | 69,00 | 70,35 | 68,40 | 69,15 | 0,95% | 4.153,00 |
| 05.10.2026 | 69,05 | 69,45 | 68,35 | 68,50 | -0,51% | 3.423,00 |
| 02.10.2026 | 69,80 | 70,40 | 68,80 | 68,85 | -1,71% | 2.531,00 |
| 01.10.2026 | 69,10 | 70,60 | 68,60 | 70,05 | 1,37% | 4.883,00 |
| 30.09.2026 | 69,55 | 70,15 | 69,10 | 69,10 | -0,22% | 6.740,00 |
| 29.09.2026 | 69,30 | 70,20 | 68,95 | 69,25 | -1,21% | 3.350,00 |
| 28.09.2026 | 69,50 | 70,10 | 69,10 | 70,10 | 0,14% | 3.259,00 |
| 25.09.2026 | 69,50 | 70,00 | 69,00 | 70,00 | 0,79% | 2.311,00 |
| 24.09.2026 | 68,45 | 69,45 | 68,30 | 69,45 | 1,02% | 3.174,00 |
| 23.09.2026 | 69,55 | 69,70 | 68,25 | 68,75 | 0,07% | 5.115,00 |
| 22.09.2026 | 68,95 | 69,95 | 68,60 | 68,70 | -1,29% | 9.308,00 |
| 21.09.2026 | 67,60 | 69,60 | 66,70 | 69,60 | 4,11% | 5.500,00 |
| 18.09.2026 | 68,50 | 68,70 | 66,25 | 66,85 | -2,55% | 7.736,00 |
| 17.09.2026 | 68,10 | 70,00 | 67,75 | 68,60 | 1,48% | 4.733,00 |
| 16.09.2026 | 69,00 | 69,30 | 67,60 | 67,60 | -2,38% | 3.047,00 |
| 15.09.2026 | 68,50 | 69,30 | 68,25 | 69,25 | -0,07% | 1.613,00 |
| 14.09.2026 | 68,80 | 69,30 | 68,30 | 69,30 | 0,95% | 2.432,00 |
| 11.09.2026 | 68,55 | 68,90 | 68,15 | 68,65 | 0,73% | 7.254,00 |
| 10.09.2026 | 68,25 | 69,25 | 68,00 | 68,15 | 0,29% | 5.386,00 |
| 09.09.2026 | 70,15 | 70,80 | 67,60 | 67,95 | -3,41% | 11.508,00 |
| 08.09.2026 | 71,45 | 72,00 | 70,20 | 70,35 | -1,68% | 3.491,00 |
| 07.09.2026 | 72,35 | 72,40 | 71,50 | 71,55 | -1,17% | 4.450,00 |
| 04.09.2026 | 71,35 | 72,45 | 71,20 | 72,40 | 1,76% | 3.243,00 |
| 03.09.2026 | 72,05 | 72,05 | 71,05 | 71,15 | -1,11% | 2.616,00 |
| 02.09.2026 | 71,25 | 72,10 | 71,00 | 71,95 | 0,84% | 5.736,00 |
| 01.09.2026 | 73,40 | 73,50 | 71,35 | 71,35 | -2,66% | 7.612,00 |
| 31.08.2026 | 73,50 | 73,80 | 73,10 | 73,30 | 0,27% | 5.180,00 |
| 28.08.2026 | 72,75 | 73,75 | 72,70 | 73,10 | 0,55% | 14.097,00 |
| 27.08.2026 | 72,70 | 73,30 | 72,30 | 72,70 | 0,35% | 4.097,00 |
| 26.08.2026 | 72,85 | 73,45 | 72,30 | 72,45 | -0,21% | 2.235,00 |
| 25.08.2026 | 72,70 | 73,85 | 72,50 | 72,60 | 0,07% | 3.129,00 |
| 24.08.2026 | 73,00 | 73,65 | 72,35 | 72,55 | -1,16% | 4.740,00 |
| 21.08.2026 | 72,20 | 73,95 | 72,05 | 73,40 | 1,73% | 3.256,00 |
| 20.08.2026 | 71,80 | 72,70 | 71,35 | 72,15 | 0,21% | 2.995,00 |
| 19.08.2026 | 71,80 | 73,00 | 71,45 | 72,00 | -0,35% | 3.534,00 |
| 18.08.2026 | 73,00 | 75,50 | 72,15 | 72,25 | 1,62% | 7.133,00 |
| 17.08.2026 | 72,80 | 73,70 | 71,10 | 71,10 | -3,59% | 6.382,00 |
| 14.08.2026 | 74,90 | 75,50 | 71,95 | 73,75 | -1,34% | 14.209,00 |
| 13.08.2026 | 72,00 | 76,45 | 72,00 | 74,75 | 3,96% | 52.637,00 |
| 12.08.2026 | 71,10 | 72,45 | 70,70 | 71,90 | 1,77% | 3.929,00 |
| 11.08.2026 | 70,20 | 71,15 | 70,00 | 70,65 | 0,07% | 4.594,00 |
| 10.08.2026 | 71,05 | 71,60 | 70,15 | 70,60 | -1,19% | 6.463,00 |
| 07.08.2026 | 70,40 | 71,85 | 70,00 | 71,45 | 1,85% | 3.817,00 |
| 06.08.2026 | 69,55 | 70,60 | 69,55 | 70,15 | 0,94% | 3.212,00 |
| 05.08.2026 | 70,50 | 71,15 | 68,75 | 69,50 | -0,79% | 4.984,00 |
| 04.08.2026 | 71,55 | 71,55 | 69,75 | 70,05 | -1,34% | 8.980,00 |
| 03.08.2026 | 72,00 | 72,75 | 71,00 | 71,00 | -1,11% | 9.129,00 |
| 31.07.2026 | 71,55 | 71,95 | 71,35 | 71,80 | 0,49% | 6.530,00 |
| 30.07.2026 | 71,00 | 73,05 | 71,00 | 71,45 | 0,78% | 8.600,00 |
| 29.07.2026 | 71,45 | 72,65 | 70,90 | 70,90 | -1,80% | 2.987,00 |
| 28.07.2026 | 69,90 | 72,20 | 69,40 | 72,20 | 3,29% | 9.610,00 |
| 27.07.2026 | 69,65 | 70,80 | 69,35 | 69,90 | 0,00% | 3.885,00 |
| 24.07.2026 | 69,50 | 70,05 | 69,00 | 69,90 | 1,30% | 1.227,00 |
| 23.07.2026 | 71,15 | 71,15 | 68,80 | 69,00 | -3,02% | 2.528,00 |
| 22.07.2026 | 69,90 | 71,55 | 69,80 | 71,15 | 0,99% | 4.441,00 |
| 21.07.2026 | 71,30 | 71,30 | 69,70 | 70,45 | -0,49% | 7.644,00 |
| 20.07.2026 | 70,05 | 71,85 | 70,05 | 70,80 | 0,28% | 3.639,00 |
| 17.07.2026 | 69,40 | 71,15 | 69,40 | 70,60 | 0,71% | 1.640,00 |
| 16.07.2026 | 70,60 | 70,70 | 69,20 | 70,10 | 0,21% | 6.325,00 |
| 15.07.2026 | 69,10 | 70,70 | 68,30 | 69,95 | 0,94% | 4.232,00 |
| 14.07.2026 | 69,80 | 69,80 | 68,30 | 69,30 | -1,00% | 12.050,00 |
| 13.07.2026 | 70,70 | 71,00 | 69,50 | 70,00 | -2,37% | 4.031,00 |
| 10.07.2026 | 68,30 | 73,00 | 68,25 | 71,70 | 4,29% | 10.706,00 |
| 09.07.2026 | 67,00 | 68,75 | 66,40 | 68,75 | 2,61% | 8.450,00 |
| 08.07.2026 | 68,20 | 68,20 | 66,60 | 67,00 | -1,69% | 3.293,00 |
| 07.07.2026 | 68,15 | 69,15 | 67,85 | 68,15 | -1,37% | 4.901,00 |
| 06.07.2026 | 66,75 | 69,10 | 66,25 | 69,10 | 4,38% | 6.856,00 |
| 03.07.2026 | 65,55 | 66,80 | 65,40 | 66,20 | 1,46% | 7.245,00 |
| 02.07.2026 | 65,20 | 65,85 | 64,40 | 65,25 | -0,08% | 12.696,00 |
| 01.07.2026 | 64,00 | 65,30 | 62,75 | 65,30 | 2,03% | 17.365,00 |
| 30.06.2026 | 65,65 | 65,80 | 63,50 | 64,00 | -2,51% | 8.799,00 |
| 29.06.2026 | 66,80 | 67,15 | 65,05 | 65,65 | -0,98% | 4.588,00 |
| 26.06.2026 | 67,50 | 67,50 | 64,85 | 66,30 | -2,07% | 9.452,00 |