71,325€
-0,04%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |