67,800€
1,19%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 67,20 | 68,00 | 66,38 | 66,93 | -0,11% | 6.862,00 |
| 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 |
| 25.06.2026 | 67,10 | 68,45 | 66,45 | 67,70 | 0,67% | 5.397,00 |
| 24.06.2026 | 70,25 | 71,20 | 66,55 | 67,25 | -5,55% | 16.173,00 |
| 23.06.2026 | 70,65 | 71,20 | 69,55 | 71,20 | -0,28% | 4.170,00 |
| 22.06.2026 | 73,35 | 73,35 | 70,65 | 71,40 | -2,26% | 6.166,00 |
| 19.06.2026 | 72,55 | 73,65 | 72,55 | 73,05 | -0,20% | 3.435,00 |
| 18.06.2026 | 72,65 | 73,45 | 71,55 | 73,20 | -3,05% | 15.646,00 |
| 17.06.2026 | 74,50 | 75,95 | 74,10 | 75,50 | 1,34% | 21.865,00 |
| 16.06.2026 | 75,10 | 75,15 | 73,70 | 74,50 | -0,20% | 10.771,00 |
| 15.06.2026 | 74,85 | 75,95 | 73,95 | 74,65 | -0,13% | 14.241,00 |
| 12.06.2026 | 72,80 | 74,95 | 72,55 | 74,75 | 2,47% | 9.981,00 |
| 11.06.2026 | 72,75 | 73,50 | 71,25 | 72,95 | -0,48% | 4.710,00 |
| 10.06.2026 | 72,45 | 73,90 | 72,25 | 73,30 | 0,76% | 14.963,00 |
| 09.06.2026 | 72,95 | 73,20 | 71,85 | 72,75 | -0,27% | 5.900,00 |
| 08.06.2026 | 70,65 | 73,70 | 70,25 | 72,95 | 3,04% | 5.032,00 |
| 05.06.2026 | 73,15 | 73,15 | 70,50 | 70,80 | -3,87% | 8.529,00 |
| 04.06.2026 | 73,65 | 74,35 | 72,25 | 73,65 | 0,00% | 4.438,00 |
| 03.06.2026 | 73,45 | 73,85 | 72,45 | 73,65 | 0,14% | 5.363,00 |
| 02.06.2026 | 74,60 | 74,65 | 72,00 | 73,55 | -0,68% | 10.594,00 |
| 01.06.2026 | 76,80 | 76,80 | 73,35 | 74,05 | -2,76% | 12.162,00 |
| 29.05.2026 | 74,95 | 77,05 | 74,40 | 76,15 | 2,63% | 16.086,00 |
| 28.05.2026 | 73,55 | 74,95 | 73,10 | 74,20 | -0,34% | 3.258,00 |
| 27.05.2026 | 74,15 | 74,85 | 73,55 | 74,45 | 0,47% | 9.338,00 |
| 26.05.2026 | 72,70 | 74,15 | 72,70 | 74,10 | 0,54% | 5.871,00 |
| 25.05.2026 | 72,90 | 74,20 | 72,60 | 73,70 | 1,94% | 8.448,00 |
| 22.05.2026 | 71,75 | 72,40 | 71,40 | 72,30 | 0,07% | 4.152,00 |
| 21.05.2026 | 72,25 | 72,45 | 71,00 | 72,25 | -0,41% | 4.259,00 |
| 20.05.2026 | 70,65 | 72,55 | 70,05 | 72,55 | 2,83% | 4.046,00 |
| 19.05.2026 | 71,00 | 71,25 | 70,00 | 70,55 | -1,19% | 7.642,00 |
| 18.05.2026 | 70,05 | 72,35 | 70,00 | 71,40 | -0,35% | 7.124,00 |
| 15.05.2026 | 71,15 | 71,70 | 69,90 | 71,65 | -0,21% | 3.671,00 |
| 14.05.2026 | 72,00 | 74,00 | 70,75 | 71,80 | 0,77% | 4.340,00 |
| 13.05.2026 | 69,45 | 73,50 | 69,45 | 71,25 | 3,34% | 29.017,00 |
| 12.05.2026 | 69,45 | 69,90 | 68,35 | 68,95 | -1,15% | 8.146,00 |
| 11.05.2026 | 69,90 | 70,30 | 68,50 | 69,75 | 0,58% | 7.548,00 |
| 08.05.2026 | 69,45 | 70,80 | 69,10 | 69,35 | 0,29% | 4.559,00 |
| 07.05.2026 | 69,65 | 70,40 | 68,85 | 69,15 | -0,79% | 7.609,00 |
| 06.05.2026 | 68,05 | 70,45 | 67,80 | 69,70 | 2,50% | 17.465,00 |
| 05.05.2026 | 68,60 | 69,10 | 67,30 | 68,00 | -0,87% | 5.481,00 |
| 04.05.2026 | 68,35 | 69,50 | 68,00 | 68,60 | 0,29% | 8.384,00 |
| 30.04.2026 | 66,15 | 68,45 | 66,15 | 68,40 | 3,40% | 9.354,00 |
| 29.04.2026 | 69,30 | 69,75 | 66,15 | 66,15 | -4,34% | 11.074,00 |
| 28.04.2026 | 70,45 | 70,75 | 68,45 | 69,15 | -1,78% | 4.979,00 |
| 27.04.2026 | 71,00 | 71,30 | 70,05 | 70,40 | -1,68% | 32.913,00 |
| 24.04.2026 | 71,45 | 72,55 | 68,60 | 71,60 | 0,77% | 23.816,00 |
| 23.04.2026 | 75,50 | 76,20 | 70,80 | 71,05 | -5,83% | 36.263,00 |
| 22.04.2026 | 76,60 | 77,50 | 74,55 | 75,45 | 0,60% | 16.941,00 |
| 21.04.2026 | 75,80 | 77,70 | 74,70 | 75,00 | -0,73% | 19.936,00 |
| 20.04.2026 | 75,10 | 76,10 | 74,55 | 75,55 | -0,13% | 7.837,00 |
| 17.04.2026 | 74,80 | 76,60 | 74,65 | 75,65 | 0,67% | 29.710,00 |
| 16.04.2026 | 74,25 | 75,55 | 73,75 | 75,15 | 1,62% | 30.481,00 |
| 15.04.2026 | 74,00 | 74,65 | 73,50 | 73,95 | -0,07% | 17.742,00 |
| 14.04.2026 | 72,45 | 74,55 | 72,15 | 74,00 | 2,14% | 35.599,00 |
| 13.04.2026 | 70,80 | 72,50 | 70,30 | 72,45 | 2,04% | 21.672,00 |
| 10.04.2026 | 69,90 | 72,50 | 69,75 | 71,00 | 1,57% | 53.156,00 |
| 09.04.2026 | 70,10 | 70,35 | 68,90 | 69,90 | -0,57% | 9.463,00 |
| 08.04.2026 | 69,05 | 71,15 | 69,05 | 70,30 | 6,52% | 29.369,00 |
| 07.04.2026 | 66,85 | 68,15 | 65,55 | 66,00 | -1,27% | 24.560,00 |
| 02.04.2026 | 64,50 | 66,95 | 63,60 | 66,85 | 2,06% | 6.677,00 |
| 01.04.2026 | 66,10 | 66,20 | 64,55 | 65,50 | 0,54% | 5.702,00 |
| 31.03.2026 | 64,40 | 65,90 | 64,05 | 65,15 | 2,04% | 3.348,00 |
| 30.03.2026 | 63,85 | 65,50 | 63,20 | 63,85 | 0,63% | 4.513,00 |
| 27.03.2026 | 63,50 | 64,55 | 63,00 | 63,45 | 1,04% | 8.989,00 |
| 26.03.2026 | 62,60 | 63,50 | 62,00 | 62,80 | -0,32% | 2.462,00 |
| 25.03.2026 | 62,80 | 63,50 | 61,90 | 63,00 | 0,96% | 10.867,00 |
| 24.03.2026 | 60,90 | 62,40 | 60,80 | 62,40 | 1,38% | 4.777,00 |
| 23.03.2026 | 60,00 | 62,05 | 57,85 | 61,55 | 1,48% | 21.598,00 |
| 20.03.2026 | 62,05 | 62,55 | 60,20 | 60,65 | -2,41% | 9.606,00 |
| 19.03.2026 | 62,20 | 62,45 | 60,85 | 62,15 | -0,16% | 9.994,00 |
| 18.03.2026 | 62,20 | 63,00 | 62,10 | 62,25 | -0,24% | 7.108,00 |
| 17.03.2026 | 62,30 | 62,60 | 61,50 | 62,40 | -0,56% | 8.277,00 |
| 16.03.2026 | 64,10 | 64,50 | 61,85 | 62,75 | -0,71% | 15.270,00 |
| 13.03.2026 | 64,75 | 64,75 | 62,65 | 63,20 | -2,47% | 10.397,00 |
| 12.03.2026 | 64,55 | 65,15 | 64,15 | 64,80 | -0,54% | 10.753,00 |
| 11.03.2026 | 65,70 | 66,20 | 64,85 | 65,15 | -0,61% | 3.617,00 |
| 10.03.2026 | 65,70 | 66,90 | 65,05 | 65,55 | -0,98% | 6.085,00 |
| 09.03.2026 | 65,40 | 66,20 | 64,00 | 66,20 | -0,60% | 11.053,00 |
| 06.03.2026 | 67,80 | 68,05 | 64,90 | 66,60 | -1,77% | 13.143,00 |
| 05.03.2026 | 65,00 | 68,40 | 64,65 | 67,80 | 3,59% | 37.925,00 |
| 04.03.2026 | 64,60 | 65,60 | 64,25 | 65,45 | 5,65% | 58.339,00 |
| 03.03.2026 | 63,05 | 63,45 | 60,25 | 61,95 | -3,05% | 29.549,00 |
| 02.03.2026 | 65,00 | 65,10 | 62,80 | 63,90 | -2,29% | 21.616,00 |
| 27.02.2026 | 65,45 | 66,15 | 65,30 | 65,40 | -0,61% | 7.164,00 |
| 26.02.2026 | 65,05 | 65,85 | 64,75 | 65,80 | 1,23% | 16.087,00 |
| 25.02.2026 | 64,90 | 65,40 | 64,35 | 65,00 | 0,23% | 6.171,00 |
| 24.02.2026 | 65,00 | 65,50 | 64,30 | 64,85 | -0,54% | 13.943,00 |
| 23.02.2026 | 65,95 | 66,30 | 64,85 | 65,20 | -1,58% | 24.427,00 |
| 20.02.2026 | 66,40 | 66,65 | 65,45 | 66,25 | -0,08% | 12.686,00 |
| 19.02.2026 | 67,15 | 67,90 | 65,80 | 66,30 | -1,41% | 12.458,00 |
| 18.02.2026 | 67,40 | 67,55 | 66,30 | 67,25 | -0,15% | 5.082,00 |
| 17.02.2026 | 65,20 | 67,40 | 64,60 | 67,35 | 3,30% | 11.740,00 |