53,650€
-0,09%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 54,10 | 54,50 | 53,60 | 53,70 | -0,37% | 6.565,00 |
| 13.02.2026 | 53,40 | 54,40 | 53,30 | 53,90 | -0,55% | 4.525,00 |
| 12.02.2026 | 54,20 | 54,60 | 53,30 | 54,20 | 0,37% | 12.641,00 |
| 11.02.2026 | 54,30 | 54,80 | 53,80 | 54,00 | -0,37% | 9.730,00 |
| 10.02.2026 | 54,30 | 54,80 | 53,80 | 54,20 | -0,37% | 7.523,00 |
| 09.02.2026 | 54,00 | 54,80 | 53,80 | 54,40 | 1,30% | 7.858,00 |
| 06.02.2026 | 53,90 | 54,30 | 53,50 | 53,70 | -0,37% | 7.313,00 |
| 05.02.2026 | 54,20 | 54,40 | 53,60 | 53,90 | -0,92% | 7.798,00 |
| 04.02.2026 | 53,60 | 54,40 | 53,10 | 54,40 | 2,45% | 12.159,00 |
| 03.02.2026 | 54,00 | 54,30 | 52,90 | 53,10 | -1,48% | 8.909,00 |
| 02.02.2026 | 53,50 | 54,50 | 51,10 | 53,90 | 0,56% | 14.498,00 |
| 30.01.2026 | 53,20 | 54,20 | 53,10 | 53,60 | -0,37% | 4.701,00 |
| 29.01.2026 | 53,80 | 54,80 | 53,20 | 53,80 | 0,00% | 9.303,00 |
| 28.01.2026 | 54,30 | 54,40 | 53,70 | 53,80 | -0,37% | 8.366,00 |
| 27.01.2026 | 54,30 | 54,90 | 53,80 | 54,00 | -0,92% | 6.124,00 |
| 26.01.2026 | 55,00 | 55,10 | 53,90 | 54,50 | -0,37% | 12.099,00 |
| 23.01.2026 | 54,70 | 55,10 | 53,60 | 54,70 | 0,18% | 6.342,00 |
| 22.01.2026 | 54,10 | 54,80 | 53,10 | 54,60 | 0,92% | 8.012,00 |
| 21.01.2026 | 52,40 | 54,20 | 52,10 | 54,10 | 3,44% | 9.770,00 |
| 20.01.2026 | 52,20 | 52,50 | 52,00 | 52,30 | -0,57% | 7.935,00 |
| 19.01.2026 | 52,90 | 53,10 | 52,20 | 52,60 | -2,41% | 16.660,00 |
| 16.01.2026 | 54,10 | 54,20 | 52,90 | 53,90 | -0,55% | 14.330,00 |
| 15.01.2026 | 53,30 | 54,50 | 53,30 | 54,20 | 1,12% | 19.769,00 |
| 14.01.2026 | 56,10 | 56,50 | 52,40 | 53,60 | -4,80% | 33.311,00 |
| 13.01.2026 | 56,30 | 56,40 | 55,50 | 56,30 | 0,18% | 6.831,00 |
| 12.01.2026 | 56,40 | 56,40 | 55,70 | 56,20 | -0,18% | 20.597,00 |
| 09.01.2026 | 55,90 | 56,30 | 55,10 | 56,30 | 0,72% | 16.816,00 |
| 08.01.2026 | 55,20 | 56,10 | 54,90 | 55,90 | 1,64% | 10.652,00 |
| 07.01.2026 | 54,40 | 55,20 | 54,20 | 55,00 | 1,29% | 18.605,00 |
| 06.01.2026 | 54,10 | 54,30 | 53,40 | 54,30 | 1,12% | 9.702,00 |
| 05.01.2026 | 54,20 | 54,50 | 53,10 | 53,70 | 0,37% | 13.807,00 |
| 02.01.2026 | 53,20 | 54,20 | 52,50 | 53,50 | 0,94% | 9.988,00 |
| 30.12.2025 | 52,30 | 53,00 | 52,30 | 53,00 | 0,95% | 3.249,00 |
| 29.12.2025 | 52,20 | 52,50 | 52,10 | 52,50 | 0,77% | 13.857,00 |
| 23.12.2025 | 51,90 | 52,40 | 51,70 | 52,10 | 0,39% | 9.137,00 |
| 22.12.2025 | 51,40 | 51,90 | 51,30 | 51,90 | 0,97% | 11.285,00 |
| 19.12.2025 | 51,80 | 52,00 | 51,20 | 51,40 | -0,77% | 10.930,00 |
| 18.12.2025 | 51,30 | 51,90 | 51,30 | 51,80 | 0,78% | 8.095,00 |
| 17.12.2025 | 51,80 | 51,80 | 51,30 | 51,40 | 0,00% | 11.424,00 |
| 16.12.2025 | 51,00 | 52,10 | 51,00 | 51,40 | 0,19% | 9.316,00 |
| 15.12.2025 | 51,70 | 51,90 | 51,00 | 51,30 | -0,58% | 16.675,00 |
| 12.12.2025 | 52,00 | 52,10 | 51,20 | 51,60 | -0,39% | 11.094,00 |
| 11.12.2025 | 51,10 | 51,80 | 51,10 | 51,80 | 0,39% | 8.250,00 |
| 10.12.2025 | 51,70 | 52,00 | 51,10 | 51,60 | -0,96% | 11.919,00 |
| 09.12.2025 | 51,80 | 52,20 | 51,50 | 52,10 | 0,97% | 6.534,00 |
| 08.12.2025 | 52,40 | 52,80 | 51,60 | 51,60 | -1,15% | 6.721,00 |
| 05.12.2025 | 52,50 | 52,80 | 51,90 | 52,20 | -0,38% | 8.688,00 |
| 04.12.2025 | 52,90 | 53,60 | 52,10 | 52,40 | -0,57% | 8.404,00 |
| 03.12.2025 | 52,00 | 52,70 | 51,60 | 52,70 | 1,15% | 8.242,00 |
| 02.12.2025 | 52,10 | 52,60 | 51,50 | 52,10 | 0,00% | 10.560,00 |
| 01.12.2025 | 52,00 | 52,20 | 51,70 | 52,10 | -0,19% | 7.022,00 |
| 28.11.2025 | 52,50 | 53,00 | 51,70 | 52,20 | -0,76% | 6.530,00 |
| 27.11.2025 | 52,20 | 52,90 | 51,80 | 52,60 | 0,77% | 5.482,00 |
| 26.11.2025 | 52,40 | 52,50 | 51,40 | 52,20 | 0,00% | 8.531,00 |
| 25.11.2025 | 51,80 | 52,30 | 51,20 | 52,20 | 0,77% | 7.980,00 |
| 24.11.2025 | 51,70 | 52,00 | 51,00 | 51,80 | 0,19% | 13.432,00 |
| 21.11.2025 | 51,10 | 51,70 | 50,70 | 51,70 | 1,17% | 8.355,00 |
| 20.11.2025 | 52,00 | 52,70 | 51,00 | 51,10 | -1,73% | 19.797,00 |
| 19.11.2025 | 51,50 | 52,50 | 51,20 | 52,00 | 0,58% | 9.798,00 |
| 18.11.2025 | 52,10 | 52,10 | 51,20 | 51,70 | -0,96% | 12.917,00 |
| 17.11.2025 | 53,40 | 53,40 | 52,10 | 52,20 | -1,69% | 17.521,00 |
| 14.11.2025 | 54,10 | 54,10 | 51,90 | 53,10 | -1,48% | 25.367,00 |
| 13.11.2025 | 55,20 | 55,30 | 53,20 | 53,90 | -2,36% | 22.065,00 |
| 12.11.2025 | 54,60 | 55,30 | 53,80 | 55,20 | 1,47% | 9.463,00 |
| 11.11.2025 | 53,60 | 54,40 | 52,80 | 54,40 | 1,49% | 10.674,00 |
| 10.11.2025 | 53,80 | 54,30 | 53,10 | 53,60 | -0,56% | 7.493,00 |
| 07.11.2025 | 53,10 | 54,00 | 52,60 | 53,90 | 1,51% | 7.028,00 |
| 06.11.2025 | 53,90 | 54,20 | 53,00 | 53,10 | -1,67% | 9.610,00 |
| 05.11.2025 | 53,80 | 54,40 | 53,70 | 54,00 | 0,19% | 4.933,00 |
| 04.11.2025 | 54,60 | 55,20 | 53,70 | 53,90 | -2,36% | 8.761,00 |
| 03.11.2025 | 55,00 | 55,20 | 54,70 | 55,20 | 0,00% | 9.989,00 |
| 31.10.2025 | 55,70 | 55,90 | 54,80 | 55,20 | -1,43% | 6.254,00 |
| 30.10.2025 | 55,20 | 56,00 | 54,60 | 56,00 | 1,08% | 5.279,00 |
| 29.10.2025 | 56,30 | 56,30 | 54,60 | 55,40 | -1,95% | 9.386,00 |
| 28.10.2025 | 56,00 | 56,60 | 55,10 | 56,50 | 0,53% | 4.666,00 |
| 27.10.2025 | 56,70 | 56,70 | 55,00 | 56,20 | -0,88% | 7.896,00 |
| 24.10.2025 | 54,90 | 56,70 | 54,80 | 56,70 | 3,28% | 7.293,00 |
| 23.10.2025 | 54,00 | 55,20 | 53,90 | 54,90 | 1,48% | 5.351,00 |
| 22.10.2025 | 54,50 | 54,50 | 53,80 | 54,10 | -0,92% | 5.529,00 |
| 21.10.2025 | 54,80 | 55,00 | 53,90 | 54,60 | -1,27% | 10.251,00 |
| 20.10.2025 | 54,90 | 55,80 | 54,10 | 55,30 | 2,22% | 9.020,00 |
| 17.10.2025 | 54,10 | 54,60 | 53,60 | 54,10 | -0,55% | 8.978,00 |
| 16.10.2025 | 55,00 | 55,30 | 54,20 | 54,40 | -1,09% | 10.941,00 |
| 15.10.2025 | 55,70 | 55,70 | 54,90 | 55,00 | -1,26% | 6.589,00 |
| 14.10.2025 | 55,80 | 55,80 | 54,90 | 55,70 | -0,54% | 7.466,00 |
| 13.10.2025 | 56,20 | 56,40 | 55,30 | 56,00 | 0,36% | 8.446,00 |
| 10.10.2025 | 56,50 | 56,90 | 55,50 | 55,80 | -1,24% | 12.669,00 |
| 09.10.2025 | 56,40 | 57,00 | 56,20 | 56,50 | 0,36% | 8.219,00 |
| 08.10.2025 | 57,30 | 57,30 | 56,30 | 56,30 | -1,92% | 13.725,00 |
| 07.10.2025 | 57,20 | 57,90 | 57,00 | 57,40 | -0,69% | 4.881,00 |
| 06.10.2025 | 57,70 | 58,00 | 57,10 | 57,80 | 0,17% | 9.776,00 |
| 03.10.2025 | 57,70 | 58,20 | 57,60 | 57,70 | 0,70% | 4.021,00 |
| 02.10.2025 | 58,10 | 58,30 | 56,80 | 57,30 | -1,38% | 6.299,00 |
| 01.10.2025 | 57,60 | 58,50 | 57,00 | 58,10 | 1,40% | 7.935,00 |
| 30.09.2025 | 58,00 | 58,20 | 57,10 | 57,30 | -1,21% | 6.526,00 |
| 29.09.2025 | 58,50 | 58,50 | 57,60 | 58,00 | -1,19% | 6.215,00 |
| 26.09.2025 | 58,20 | 58,70 | 57,80 | 58,70 | 0,69% | 4.433,00 |
| 25.09.2025 | 58,60 | 58,60 | 57,60 | 58,30 | 0,17% | 7.689,00 |
| 24.09.2025 | 59,60 | 59,60 | 58,20 | 58,20 | -2,51% | 4.689,00 |
| 23.09.2025 | 59,90 | 60,40 | 59,50 | 59,70 | -0,50% | 4.358,00 |