60,650€
-0,74%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 61,00 | 61,30 | 58,80 | 60,40 | -1,15% | 21.863,00 |
| 31.07.2025 | 61,30 | 62,00 | 61,10 | 61,10 | -1,29% | 4.844,00 |
| 30.07.2025 | 62,10 | 62,70 | 61,40 | 61,90 | -0,64% | 6.259,00 |
| 29.07.2025 | 62,60 | 63,30 | 62,10 | 62,30 | -1,11% | 5.843,00 |
| 28.07.2025 | 64,90 | 65,10 | 62,80 | 63,00 | -2,48% | 9.500,00 |
| 25.07.2025 | 64,50 | 64,80 | 63,60 | 64,60 | 0,31% | 3.808,00 |
| 24.07.2025 | 64,80 | 64,90 | 63,90 | 64,40 | 0,16% | 4.704,00 |
| 23.07.2025 | 63,70 | 65,00 | 63,70 | 64,30 | 1,90% | 9.380,00 |
| 22.07.2025 | 62,00 | 63,90 | 61,60 | 63,10 | 1,77% | 14.891,00 |
| 21.07.2025 | 64,30 | 64,50 | 60,00 | 62,00 | -5,05% | 28.688,00 |
| 18.07.2025 | 66,50 | 66,50 | 64,80 | 65,30 | -0,91% | 5.379,00 |
| 17.07.2025 | 65,90 | 66,70 | 65,80 | 65,90 | 0,00% | 11.570,00 |
| 16.07.2025 | 64,50 | 66,00 | 64,50 | 65,90 | 2,17% | 16.110,00 |
| 15.07.2025 | 64,50 | 65,90 | 64,50 | 64,50 | -0,77% | 8.497,00 |
| 14.07.2025 | 64,10 | 65,00 | 62,10 | 65,00 | 1,25% | 17.960,00 |
| 11.07.2025 | 65,50 | 66,00 | 63,30 | 64,20 | -1,38% | 18.412,00 |
| 10.07.2025 | 63,50 | 65,70 | 63,40 | 65,10 | 2,84% | 20.981,00 |
| 09.07.2025 | 61,50 | 64,20 | 61,50 | 63,30 | 3,26% | 32.756,00 |
| 08.07.2025 | 60,90 | 62,00 | 60,90 | 61,30 | 0,49% | 7.651,00 |
| 07.07.2025 | 60,10 | 61,40 | 60,00 | 61,00 | 0,83% | 6.532,00 |
| 04.07.2025 | 60,60 | 61,20 | 60,00 | 60,50 | -0,33% | 6.562,00 |
| 03.07.2025 | 60,40 | 61,20 | 59,80 | 60,70 | 1,00% | 12.988,00 |
| 02.07.2025 | 59,60 | 60,50 | 59,60 | 60,10 | 0,67% | 25.186,00 |
| 01.07.2025 | 59,60 | 59,90 | 59,20 | 59,70 | -0,33% | 3.804,00 |
| 30.06.2025 | 58,40 | 60,20 | 58,10 | 59,90 | 3,10% | 11.976,00 |
| 27.06.2025 | 57,50 | 58,60 | 57,50 | 58,10 | 1,75% | 6.391,00 |
| 26.06.2025 | 56,90 | 57,40 | 56,60 | 57,10 | 0,71% | 4.931,00 |
| 25.06.2025 | 56,90 | 56,90 | 56,30 | 56,70 | -0,35% | 5.962,00 |
| 24.06.2025 | 55,80 | 57,10 | 55,80 | 56,90 | 2,34% | 4.652,00 |
| 23.06.2025 | 54,70 | 55,80 | 54,20 | 55,60 | 1,09% | 7.533,00 |
| 20.06.2025 | 54,60 | 55,30 | 54,60 | 55,00 | 1,66% | 5.234,00 |
| 19.06.2025 | 55,10 | 55,30 | 54,10 | 54,10 | -2,17% | 6.199,00 |
| 18.06.2025 | 55,10 | 55,80 | 55,10 | 55,30 | -0,90% | 5.611,00 |
| 17.06.2025 | 56,40 | 56,60 | 55,10 | 55,80 | -2,45% | 3.704,00 |
| 16.06.2025 | 54,80 | 57,20 | 54,80 | 57,20 | 3,25% | 11.715,00 |
| 13.06.2025 | 55,80 | 55,80 | 54,50 | 55,40 | -1,77% | 10.168,00 |
| 12.06.2025 | 57,20 | 57,20 | 56,10 | 56,40 | -1,74% | 14.808,00 |
| 11.06.2025 | 57,60 | 58,40 | 56,90 | 57,40 | -1,20% | 15.412,00 |
| 10.06.2025 | 58,70 | 58,90 | 57,50 | 58,10 | -0,85% | 8.592,00 |
| 09.06.2025 | 58,30 | 59,20 | 57,80 | 58,60 | 0,34% | 4.968,00 |
| 06.06.2025 | 58,90 | 59,50 | 57,90 | 58,40 | -4,73% | 9.786,00 |
| 05.06.2025 | 60,30 | 61,60 | 60,30 | 61,30 | 1,49% | 21.541,00 |
| 04.06.2025 | 60,50 | 61,00 | 60,00 | 60,40 | 0,00% | 13.583,00 |
| 03.06.2025 | 60,30 | 60,50 | 59,30 | 60,40 | -0,49% | 8.073,00 |
| 02.06.2025 | 60,40 | 60,90 | 59,30 | 60,70 | 0,33% | 19.985,00 |
| 30.05.2025 | 60,10 | 61,00 | 59,80 | 60,50 | 0,17% | 4.845,00 |
| 29.05.2025 | 59,70 | 60,50 | 59,40 | 60,40 | 1,85% | 6.348,00 |
| 28.05.2025 | 59,60 | 59,70 | 59,20 | 59,30 | -0,17% | 6.519,00 |
| 27.05.2025 | 59,60 | 59,80 | 59,00 | 59,40 | -0,17% | 2.274,00 |
| 26.05.2025 | 59,00 | 59,60 | 58,90 | 59,50 | 1,36% | 5.079,00 |
| 23.05.2025 | 59,90 | 60,70 | 58,20 | 58,70 | -2,17% | 10.174,00 |
| 22.05.2025 | 60,00 | 60,20 | 59,20 | 60,00 | 0,33% | 2.764,00 |
| 21.05.2025 | 59,60 | 60,20 | 59,60 | 59,80 | 0,34% | 4.302,00 |
| 20.05.2025 | 59,70 | 60,20 | 59,10 | 59,60 | -0,17% | 3.873,00 |
| 19.05.2025 | 60,70 | 60,80 | 57,50 | 59,70 | -1,97% | 10.763,00 |
| 16.05.2025 | 58,50 | 62,40 | 58,50 | 60,90 | 4,46% | 10.291,00 |
| 15.05.2025 | 58,00 | 59,10 | 58,00 | 58,30 | -1,69% | 7.395,00 |
| 14.05.2025 | 58,40 | 59,60 | 57,50 | 59,30 | 0,85% | 5.018,00 |
| 13.05.2025 | 61,00 | 61,40 | 57,20 | 58,80 | -3,45% | 11.514,00 |
| 12.05.2025 | 60,10 | 61,30 | 59,80 | 60,90 | 1,50% | 9.795,00 |
| 09.05.2025 | 59,60 | 60,10 | 59,10 | 60,00 | 0,67% | 4.435,00 |
| 08.05.2025 | 59,60 | 59,60 | 58,80 | 59,60 | 1,02% | 3.295,00 |
| 07.05.2025 | 59,70 | 60,30 | 58,50 | 59,00 | -1,67% | 2.338,00 |
| 06.05.2025 | 60,10 | 60,40 | 58,20 | 60,00 | -0,17% | 3.502,00 |
| 05.05.2025 | 59,90 | 60,40 | 59,30 | 60,10 | 1,01% | 10.125,00 |
| 02.05.2025 | 58,80 | 59,80 | 58,40 | 59,50 | 1,19% | 12.232,00 |
| 30.04.2025 | 58,80 | 58,80 | 57,20 | 58,80 | 0,34% | 2.415,00 |
| 29.04.2025 | 57,20 | 58,70 | 57,00 | 58,60 | 2,81% | 7.891,00 |
| 28.04.2025 | 56,90 | 57,50 | 56,40 | 57,00 | 0,71% | 3.752,00 |
| 25.04.2025 | 56,10 | 56,80 | 55,50 | 56,60 | 0,89% | 5.759,00 |
| 24.04.2025 | 54,70 | 56,40 | 53,80 | 56,10 | 2,56% | 5.977,00 |
| 23.04.2025 | 54,00 | 54,90 | 53,70 | 54,70 | 2,05% | 8.780,00 |
| 22.04.2025 | 53,50 | 53,70 | 51,90 | 53,60 | 0,37% | 6.571,00 |
| 17.04.2025 | 53,60 | 53,60 | 52,80 | 53,40 | 1,91% | 5.296,00 |
| 16.04.2025 | 53,40 | 53,80 | 52,40 | 52,40 | -2,06% | 5.856,00 |
| 15.04.2025 | 53,80 | 54,40 | 52,80 | 53,50 | -0,19% | 9.589,00 |
| 14.04.2025 | 52,50 | 53,60 | 52,20 | 53,60 | 2,29% | 6.066,00 |
| 11.04.2025 | 52,20 | 52,40 | 50,50 | 52,40 | -0,57% | 5.628,00 |
| 10.04.2025 | 56,00 | 56,00 | 51,20 | 52,70 | -2,95% | 8.841,00 |
| 09.04.2025 | 50,20 | 54,50 | 49,90 | 54,30 | 8,17% | 12.184,00 |
| 08.04.2025 | 50,00 | 52,00 | 49,70 | 50,20 | 0,40% | 18.961,00 |
| 07.04.2025 | 48,40 | 51,00 | 46,00 | 50,00 | 0,91% | 49.417,00 |
| 04.04.2025 | 52,00 | 52,30 | 48,20 | 49,55 | -5,08% | 45.406,00 |
| 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 |