54,600€
1,87%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,70 | 54,70 | 53,60 | 54,65 | 1,96% | 5.124,00 |
| 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 |
| 08.11.2024 | 57,80 | 57,80 | 56,20 | 57,20 | 0,00% | 3.513,00 |
| 07.11.2024 | 56,50 | 57,60 | 56,20 | 57,20 | 2,33% | 6.616,00 |
| 06.11.2024 | 56,00 | 57,50 | 55,60 | 55,90 | -0,71% | 10.636,00 |
| 05.11.2024 | 55,90 | 56,80 | 55,30 | 56,30 | 0,72% | 4.309,00 |
| 04.11.2024 | 56,20 | 56,80 | 55,80 | 55,90 | -0,18% | 5.263,00 |
| 01.11.2024 | 57,10 | 57,30 | 55,60 | 56,00 | -1,06% | 4.234,00 |
| 31.10.2024 | 57,10 | 57,90 | 56,10 | 56,60 | -1,57% | 7.963,00 |
| 30.10.2024 | 58,10 | 58,70 | 57,50 | 57,50 | -2,04% | 7.760,00 |
| 29.10.2024 | 57,80 | 58,90 | 57,50 | 58,70 | 1,21% | 9.871,00 |
| 28.10.2024 | 58,00 | 58,50 | 57,70 | 58,00 | 0,69% | 3.859,00 |
| 25.10.2024 | 57,10 | 58,10 | 57,10 | 57,60 | 0,52% | 3.899,00 |
| 24.10.2024 | 56,80 | 58,00 | 56,70 | 57,30 | 0,88% | 3.819,00 |
| 23.10.2024 | 57,70 | 57,90 | 56,80 | 56,80 | -0,87% | 3.844,00 |
| 22.10.2024 | 58,00 | 58,60 | 57,20 | 57,30 | -0,87% | 6.169,00 |
| 21.10.2024 | 58,20 | 58,70 | 57,80 | 57,80 | -0,17% | 5.967,00 |
| 18.10.2024 | 57,50 | 58,60 | 57,50 | 57,90 | -0,17% | 10.016,00 |
| 17.10.2024 | 57,30 | 58,50 | 57,30 | 58,00 | 0,35% | 13.723,00 |
| 16.10.2024 | 57,40 | 57,90 | 55,80 | 57,80 | 1,94% | 16.779,00 |
| 15.10.2024 | 57,70 | 57,70 | 56,70 | 56,70 | -1,90% | 13.730,00 |
| 14.10.2024 | 56,60 | 57,80 | 56,20 | 57,80 | 2,48% | 20.344,00 |
| 11.10.2024 | 55,00 | 56,90 | 54,70 | 56,40 | 2,55% | 18.440,00 |
| 10.10.2024 | 54,60 | 55,00 | 54,40 | 55,00 | 0,92% | 4.855,00 |
| 09.10.2024 | 54,10 | 55,10 | 53,60 | 54,50 | 0,93% | 7.878,00 |
| 08.10.2024 | 53,80 | 54,80 | 53,40 | 54,00 | -0,37% | 19.577,00 |
| 07.10.2024 | 52,20 | 54,90 | 51,70 | 54,20 | 4,03% | 16.722,00 |
| 04.10.2024 | 51,10 | 52,40 | 50,80 | 52,10 | 2,36% | 9.473,00 |
| 03.10.2024 | 51,70 | 51,90 | 50,60 | 50,90 | -2,49% | 9.346,00 |
| 02.10.2024 | 51,60 | 52,30 | 51,60 | 52,20 | 0,97% | 4.312,00 |
| 01.10.2024 | 52,10 | 52,50 | 51,70 | 51,70 | -0,58% | 5.370,00 |
| 30.09.2024 | 52,10 | 52,90 | 51,30 | 52,00 | -0,76% | 6.632,00 |
| 27.09.2024 | 51,70 | 52,70 | 51,60 | 52,40 | 0,96% | 6.611,00 |
| 26.09.2024 | 51,20 | 52,30 | 51,20 | 51,90 | 1,37% | 6.822,00 |
| 25.09.2024 | 51,40 | 52,70 | 51,00 | 51,20 | -0,97% | 4.980,00 |
| 24.09.2024 | 51,30 | 51,90 | 51,10 | 51,70 | 1,37% | 6.857,00 |
| 23.09.2024 | 51,60 | 51,70 | 50,20 | 51,00 | -1,35% | 8.556,00 |
| 20.09.2024 | 54,00 | 54,00 | 50,40 | 51,70 | -3,72% | 19.427,00 |
| 19.09.2024 | 52,80 | 55,00 | 52,80 | 53,70 | 1,13% | 15.302,00 |
| 18.09.2024 | 52,90 | 53,30 | 52,30 | 53,10 | 0,57% | 3.789,00 |
| 17.09.2024 | 52,20 | 53,20 | 51,70 | 52,80 | 1,73% | 6.384,00 |
| 16.09.2024 | 52,30 | 53,50 | 51,30 | 51,90 | -0,38% | 5.307,00 |
| 13.09.2024 | 51,40 | 52,70 | 51,30 | 52,10 | 1,96% | 5.680,00 |
| 12.09.2024 | 50,70 | 51,50 | 50,70 | 51,10 | 0,79% | 7.186,00 |
| 11.09.2024 | 50,60 | 51,10 | 50,20 | 50,70 | -0,39% | 3.684,00 |
| 10.09.2024 | 51,00 | 51,20 | 50,30 | 50,90 | -0,20% | 10.805,00 |
| 09.09.2024 | 51,10 | 51,30 | 50,40 | 51,00 | 0,20% | 6.933,00 |
| 06.09.2024 | 51,30 | 51,60 | 50,70 | 50,90 | -0,39% | 6.292,00 |
| 05.09.2024 | 50,50 | 52,10 | 50,50 | 51,10 | 0,59% | 6.373,00 |
| 04.09.2024 | 51,20 | 51,20 | 50,60 | 50,80 | -0,97% | 5.700,00 |
| 03.09.2024 | 52,60 | 53,20 | 51,00 | 51,30 | -3,57% | 4.129,00 |
| 02.09.2024 | 53,00 | 54,30 | 51,60 | 53,20 | 0,76% | 10.852,00 |
| 30.08.2024 | 53,40 | 53,60 | 52,80 | 52,80 | -0,94% | 4.397,00 |
| 29.08.2024 | 53,30 | 54,10 | 53,10 | 53,30 | -0,37% | 5.680,00 |
| 28.08.2024 | 53,40 | 53,90 | 53,20 | 53,50 | -0,93% | 5.102,00 |
| 27.08.2024 | 54,40 | 54,50 | 53,30 | 54,00 | -0,92% | 10.187,00 |
| 26.08.2024 | 54,10 | 54,60 | 53,70 | 54,50 | 1,49% | 6.728,00 |
| 23.08.2024 | 53,70 | 54,30 | 53,30 | 53,70 | 0,19% | 8.398,00 |
| 22.08.2024 | 54,80 | 55,20 | 53,30 | 53,60 | -2,55% | 17.911,00 |
| 21.08.2024 | 53,00 | 55,40 | 52,70 | 55,00 | 4,76% | 33.299,00 |
| 20.08.2024 | 52,30 | 53,00 | 52,30 | 52,50 | 0,19% | 5.837,00 |
| 19.08.2024 | 51,90 | 52,80 | 51,70 | 52,40 | 0,77% | 9.309,00 |
| 16.08.2024 | 52,00 | 52,80 | 51,60 | 52,00 | -0,38% | 4.162,00 |
| 15.08.2024 | 52,00 | 52,40 | 51,40 | 52,20 | 0,00% | 3.365,00 |
| 14.08.2024 | 52,40 | 52,40 | 51,10 | 52,20 | 0,00% | 5.181,00 |
| 13.08.2024 | 51,50 | 52,30 | 50,60 | 52,20 | 2,76% | 7.170,00 |
| 12.08.2024 | 51,30 | 51,60 | 50,50 | 50,80 | -0,78% | 3.597,00 |
| 09.08.2024 | 50,90 | 51,80 | 50,70 | 51,20 | 0,39% | 6.989,00 |
| 08.08.2024 | 50,00 | 51,50 | 49,40 | 51,00 | 1,19% | 11.968,00 |
| 07.08.2024 | 50,10 | 51,00 | 49,10 | 50,40 | 2,44% | 16.966,00 |
| 06.08.2024 | 49,65 | 49,90 | 48,60 | 49,20 | -0,30% | 10.305,00 |
| 05.08.2024 | 49,00 | 49,80 | 47,40 | 49,35 | -0,90% | 30.653,00 |
| 02.08.2024 | 50,40 | 50,50 | 49,05 | 49,80 | -1,78% | 12.287,00 |
| 01.08.2024 | 52,00 | 52,00 | 50,10 | 50,70 | -1,74% | 8.795,00 |
| 31.07.2024 | 52,40 | 52,40 | 50,90 | 51,60 | -0,39% | 10.753,00 |
| 30.07.2024 | 50,30 | 52,50 | 50,20 | 51,80 | 2,98% | 11.096,00 |
| 29.07.2024 | 50,90 | 51,00 | 49,45 | 50,30 | -0,20% | 18.318,00 |
| 26.07.2024 | 49,65 | 50,50 | 49,25 | 50,40 | 1,51% | 9.291,00 |
| 25.07.2024 | 50,40 | 50,50 | 47,85 | 49,65 | -1,68% | 27.701,00 |
| 24.07.2024 | 50,60 | 50,90 | 50,20 | 50,50 | -0,79% | 12.527,00 |
| 23.07.2024 | 51,90 | 51,90 | 50,60 | 50,90 | -1,55% | 15.057,00 |
| 22.07.2024 | 51,60 | 52,30 | 51,30 | 51,70 | -0,39% | 9.561,00 |
| 19.07.2024 | 51,70 | 52,20 | 51,20 | 51,90 | 0,00% | 10.982,00 |
| 18.07.2024 | 53,30 | 53,30 | 51,60 | 51,90 | -2,99% | 8.935,00 |
| 17.07.2024 | 53,60 | 53,60 | 52,60 | 53,50 | -0,37% | 5.134,00 |
| 16.07.2024 | 53,70 | 53,80 | 52,80 | 53,70 | 0,19% | 7.353,00 |
| 15.07.2024 | 54,00 | 54,00 | 53,20 | 53,60 | -0,74% | 6.479,00 |
| 12.07.2024 | 53,80 | 54,50 | 53,50 | 54,00 | 0,37% | 12.361,00 |
| 11.07.2024 | 53,80 | 53,80 | 52,90 | 53,80 | 0,00% | 8.161,00 |
| 10.07.2024 | 53,60 | 53,90 | 53,10 | 53,80 | 0,37% | 5.881,00 |
| 09.07.2024 | 54,40 | 54,90 | 53,20 | 53,60 | -1,47% | 11.486,00 |
| 08.07.2024 | 53,90 | 54,90 | 53,20 | 54,40 | 2,26% | 19.641,00 |