49,325€
-5,51%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 52,15 | 52,30 | 48,20 | 49,08 | -5,99% | 35.952,00 |
| 03.04.2025 | 53,90 | 54,00 | 51,80 | 52,20 | -4,92% | 23.044,00 |
| 02.04.2025 | 55,80 | 55,80 | 54,00 | 54,90 | -1,26% | 10.785,00 |
| 01.04.2025 | 55,70 | 57,00 | 55,10 | 55,60 | -0,18% | 9.892,00 |
| 31.03.2025 | 56,60 | 56,60 | 54,60 | 55,70 | -1,94% | 13.897,00 |
| 28.03.2025 | 57,40 | 58,70 | 56,80 | 56,80 | -1,73% | 5.245,00 |
| 27.03.2025 | 57,60 | 58,10 | 56,90 | 57,80 | -0,34% | 7.468,00 |
| 26.03.2025 | 58,30 | 58,90 | 57,50 | 58,00 | -0,51% | 8.424,00 |
| 25.03.2025 | 57,80 | 58,80 | 57,80 | 58,30 | 0,69% | 3.351,00 |
| 24.03.2025 | 58,70 | 58,90 | 57,80 | 57,90 | -0,69% | 10.975,00 |
| 21.03.2025 | 58,20 | 58,80 | 57,80 | 58,30 | -0,34% | 2.700,00 |
| 20.03.2025 | 59,30 | 59,70 | 58,40 | 58,50 | -0,51% | 4.856,00 |
| 19.03.2025 | 58,60 | 59,10 | 58,10 | 58,80 | 0,17% | 4.738,00 |
| 18.03.2025 | 58,60 | 59,30 | 58,20 | 58,70 | 0,51% | 5.835,00 |
| 17.03.2025 | 59,00 | 59,20 | 58,20 | 58,40 | -1,35% | 4.995,00 |
| 14.03.2025 | 57,40 | 59,20 | 57,10 | 59,20 | 3,50% | 6.900,00 |
| 13.03.2025 | 59,20 | 59,50 | 56,60 | 57,20 | -3,38% | 12.842,00 |
| 12.03.2025 | 60,50 | 60,50 | 59,20 | 59,20 | -1,66% | 6.925,00 |
| 11.03.2025 | 61,40 | 61,70 | 59,40 | 60,20 | -1,79% | 9.757,00 |
| 10.03.2025 | 63,30 | 63,60 | 60,90 | 61,30 | -2,54% | 9.140,00 |
| 07.03.2025 | 62,50 | 63,60 | 61,90 | 62,90 | 0,32% | 7.958,00 |
| 06.03.2025 | 62,80 | 64,20 | 62,60 | 62,70 | 0,00% | 11.434,00 |
| 05.03.2025 | 60,00 | 63,40 | 59,70 | 62,70 | 5,38% | 29.614,00 |
| 04.03.2025 | 60,00 | 60,60 | 58,80 | 59,50 | 0,00% | 11.548,00 |
| 03.03.2025 | 59,30 | 61,60 | 59,00 | 59,50 | 0,00% | 21.548,00 |
| 28.02.2025 | 59,00 | 60,10 | 58,30 | 59,50 | 0,68% | 17.916,00 |
| 27.02.2025 | 59,00 | 61,60 | 59,00 | 59,10 | 0,51% | 43.121,00 |
| 26.02.2025 | 58,60 | 59,10 | 58,40 | 58,80 | 0,17% | 33.286,00 |
| 25.02.2025 | 58,30 | 58,90 | 58,30 | 58,70 | 0,86% | 5.984,00 |
| 24.02.2025 | 58,90 | 58,90 | 57,90 | 58,20 | -0,51% | 7.445,00 |
| 21.02.2025 | 58,70 | 59,40 | 58,30 | 58,50 | -0,34% | 6.906,00 |
| 20.02.2025 | 59,40 | 60,20 | 58,60 | 58,70 | -0,84% | 8.044,00 |
| 19.02.2025 | 59,60 | 60,30 | 58,50 | 59,20 | -1,50% | 8.891,00 |
| 18.02.2025 | 57,80 | 60,40 | 57,30 | 60,10 | 4,16% | 9.998,00 |
| 17.02.2025 | 58,10 | 58,50 | 57,10 | 57,70 | -1,20% | 14.502,00 |
| 14.02.2025 | 58,60 | 59,10 | 58,10 | 58,40 | -0,68% | 7.745,00 |
| 13.02.2025 | 58,90 | 59,50 | 58,40 | 58,80 | -0,51% | 5.779,00 |
| 12.02.2025 | 59,90 | 59,90 | 58,40 | 59,10 | -0,84% | 5.118,00 |
| 11.02.2025 | 59,70 | 59,90 | 59,30 | 59,60 | 0,00% | 4.390,00 |
| 10.02.2025 | 59,00 | 60,00 | 59,00 | 59,60 | 1,19% | 3.402,00 |
| 07.02.2025 | 59,00 | 60,40 | 58,90 | 58,90 | -0,51% | 7.520,00 |
| 06.02.2025 | 58,40 | 59,30 | 58,40 | 59,20 | 0,68% | 4.374,00 |
| 05.02.2025 | 58,40 | 58,90 | 58,30 | 58,80 | 0,17% | 2.513,00 |
| 04.02.2025 | 58,50 | 59,10 | 58,00 | 58,70 | 0,69% | 3.333,00 |
| 03.02.2025 | 58,60 | 58,90 | 57,10 | 58,30 | -1,52% | 9.275,00 |
| 31.01.2025 | 59,80 | 59,80 | 58,30 | 59,20 | 0,00% | 6.967,00 |
| 30.01.2025 | 60,60 | 60,70 | 58,20 | 59,20 | -2,15% | 13.339,00 |
| 29.01.2025 | 60,80 | 61,00 | 60,10 | 60,50 | -0,82% | 9.547,00 |
| 28.01.2025 | 60,90 | 61,30 | 60,40 | 61,00 | -0,33% | 5.319,00 |
| 27.01.2025 | 60,50 | 61,20 | 59,80 | 61,20 | 0,49% | 10.271,00 |
| 24.01.2025 | 61,20 | 61,80 | 60,60 | 60,90 | -0,33% | 6.098,00 |
| 23.01.2025 | 60,90 | 61,80 | 60,30 | 61,10 | 0,16% | 9.707,00 |
| 22.01.2025 | 61,50 | 61,70 | 60,40 | 61,00 | -0,81% | 12.908,00 |
| 21.01.2025 | 60,70 | 61,50 | 60,60 | 61,50 | 1,49% | 10.595,00 |
| 20.01.2025 | 60,60 | 60,90 | 59,10 | 60,60 | 1,17% | 24.145,00 |
| 17.01.2025 | 59,40 | 60,20 | 59,10 | 59,90 | 1,01% | 18.309,00 |
| 16.01.2025 | 59,90 | 60,10 | 58,60 | 59,30 | -0,67% | 10.640,00 |
| 15.01.2025 | 58,80 | 60,00 | 58,80 | 59,70 | 1,70% | 12.352,00 |
| 14.01.2025 | 58,60 | 59,20 | 57,90 | 58,70 | 0,51% | 8.324,00 |
| 13.01.2025 | 57,70 | 58,60 | 57,50 | 58,40 | 0,52% | 4.553,00 |
| 10.01.2025 | 58,10 | 58,60 | 58,00 | 58,10 | 0,17% | 3.482,00 |
| 09.01.2025 | 58,90 | 59,00 | 58,00 | 58,00 | -2,03% | 7.155,00 |
| 08.01.2025 | 58,40 | 59,20 | 57,70 | 59,20 | 1,20% | 6.088,00 |
| 07.01.2025 | 58,60 | 59,60 | 58,40 | 58,50 | -1,18% | 5.226,00 |
| 06.01.2025 | 58,90 | 59,60 | 58,30 | 59,20 | 0,85% | 10.651,00 |
| 03.01.2025 | 57,90 | 58,80 | 57,70 | 58,70 | 1,56% | 6.547,00 |
| 02.01.2025 | 57,00 | 58,00 | 57,00 | 57,80 | 1,40% | 7.947,00 |
| 30.12.2024 | 56,20 | 57,70 | 56,20 | 57,00 | 0,18% | 7.217,00 |
| 27.12.2024 | 56,40 | 57,40 | 56,10 | 56,90 | 1,07% | 10.275,00 |
| 23.12.2024 | 56,30 | 56,30 | 55,80 | 56,30 | 0,36% | 8.322,00 |
| 20.12.2024 | 55,70 | 56,40 | 54,80 | 56,10 | 0,00% | 12.513,00 |
| 19.12.2024 | 55,20 | 56,30 | 54,90 | 56,10 | 2,37% | 8.139,00 |
| 18.12.2024 | 54,80 | 56,00 | 54,50 | 54,80 | 0,18% | 7.363,00 |
| 17.12.2024 | 54,90 | 56,20 | 54,70 | 54,70 | -1,26% | 5.533,00 |
| 16.12.2024 | 55,40 | 55,90 | 54,80 | 55,40 | 0,00% | 6.831,00 |
| 13.12.2024 | 55,60 | 56,50 | 55,30 | 55,40 | -0,72% | 5.486,00 |
| 12.12.2024 | 54,80 | 56,20 | 54,80 | 55,80 | 1,82% | 5.153,00 |
| 11.12.2024 | 54,90 | 55,40 | 54,60 | 54,80 | -0,18% | 4.632,00 |
| 10.12.2024 | 54,70 | 55,40 | 54,40 | 54,90 | 0,55% | 2.699,00 |
| 09.12.2024 | 54,10 | 55,40 | 53,90 | 54,60 | 0,37% | 5.883,00 |
| 06.12.2024 | 53,60 | 54,60 | 53,50 | 54,40 | 1,12% | 11.216,00 |
| 05.12.2024 | 53,00 | 53,90 | 53,00 | 53,80 | 1,13% | 7.127,00 |
| 04.12.2024 | 52,80 | 53,50 | 52,60 | 53,20 | 1,14% | 7.960,00 |
| 03.12.2024 | 52,90 | 53,50 | 52,60 | 52,60 | 0,00% | 2.886,00 |
| 02.12.2024 | 53,30 | 53,80 | 52,40 | 52,60 | -1,68% | 20.631,00 |
| 29.11.2024 | 53,60 | 54,00 | 53,40 | 53,50 | -0,74% | 4.362,00 |
| 28.11.2024 | 53,80 | 54,30 | 53,40 | 53,90 | 0,37% | 2.945,00 |
| 27.11.2024 | 53,40 | 53,80 | 53,10 | 53,70 | -0,56% | 3.418,00 |
| 26.11.2024 | 54,00 | 54,10 | 53,20 | 54,00 | 0,00% | 5.199,00 |
| 25.11.2024 | 54,60 | 55,20 | 53,90 | 54,00 | -0,74% | 3.986,00 |
| 22.11.2024 | 53,90 | 54,80 | 53,60 | 54,40 | 1,49% | 5.195,00 |
| 21.11.2024 | 54,20 | 54,20 | 53,10 | 53,60 | -1,29% | 5.925,00 |
| 20.11.2024 | 54,00 | 54,80 | 53,30 | 54,30 | 0,74% | 6.823,00 |
| 19.11.2024 | 55,10 | 55,20 | 53,80 | 53,90 | -2,71% | 5.482,00 |
| 18.11.2024 | 55,90 | 56,20 | 54,80 | 55,40 | -0,18% | 7.057,00 |
| 15.11.2024 | 56,00 | 56,80 | 55,20 | 55,50 | -1,42% | 10.209,00 |
| 14.11.2024 | 54,30 | 56,60 | 54,10 | 56,30 | 4,07% | 11.027,00 |
| 13.11.2024 | 53,10 | 54,70 | 52,80 | 54,10 | 1,69% | 10.612,00 |
| 12.11.2024 | 56,50 | 56,50 | 52,70 | 53,20 | -7,16% | 37.414,00 |
| 11.11.2024 | 56,60 | 57,60 | 56,60 | 57,30 | 0,17% | 8.513,00 |