52,200€
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 51,90 | 52,30 | 51,70 | 52,10 | -0,19% | 1.222,00 |
| 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 |
| 22.09.2025 | 59,30 | 60,00 | 59,20 | 60,00 | 1,01% | 3.406,00 |
| 19.09.2025 | 58,80 | 59,40 | 58,80 | 59,40 | 1,02% | 4.101,00 |
| 18.09.2025 | 58,70 | 58,90 | 58,20 | 58,80 | 1,20% | 4.622,00 |
| 17.09.2025 | 58,70 | 58,80 | 58,10 | 58,10 | -1,36% | 4.692,00 |
| 16.09.2025 | 58,60 | 59,30 | 58,40 | 58,90 | -0,67% | 3.799,00 |
| 15.09.2025 | 58,60 | 59,80 | 58,60 | 59,30 | 0,34% | 5.306,00 |
| 12.09.2025 | 59,00 | 59,50 | 58,40 | 59,10 | 0,94% | 3.224,00 |
| 10.09.2025 | 58,90 | 58,90 | 58,50 | 58,55 | -0,51% | 675,00 |
| 09.09.2025 | 59,10 | 59,50 | 58,60 | 58,85 | 0,43% | 4.804,00 |
| 08.09.2025 | 58,95 | 59,20 | 58,30 | 58,60 | -0,85% | 991,00 |
| 05.09.2025 | 57,40 | 60,10 | 57,40 | 59,10 | 2,96% | 15.232,00 |
| 04.09.2025 | 57,30 | 57,60 | 56,70 | 57,40 | 0,35% | 7.013,00 |
| 03.09.2025 | 57,40 | 57,80 | 56,90 | 57,20 | -0,69% | 8.001,00 |
| 02.09.2025 | 59,10 | 59,20 | 57,20 | 57,60 | -2,87% | 18.696,00 |
| 01.09.2025 | 59,90 | 60,00 | 58,30 | 59,30 | -1,00% | 20.840,00 |
| 29.08.2025 | 60,70 | 60,80 | 59,70 | 59,90 | -1,48% | 5.593,00 |
| 28.08.2025 | 60,50 | 61,70 | 60,50 | 60,80 | 0,83% | 2.709,00 |
| 27.08.2025 | 61,30 | 61,50 | 60,30 | 60,30 | -1,95% | 5.672,00 |
| 26.08.2025 | 61,50 | 61,90 | 60,90 | 61,50 | -0,81% | 4.205,00 |
| 25.08.2025 | 62,50 | 63,10 | 61,90 | 62,00 | -0,80% | 8.106,00 |
| 22.08.2025 | 61,70 | 62,90 | 61,60 | 62,50 | 1,79% | 7.619,00 |
| 21.08.2025 | 61,60 | 62,00 | 61,30 | 61,40 | -0,97% | 3.857,00 |
| 20.08.2025 | 61,50 | 62,00 | 61,20 | 62,00 | 0,32% | 2.724,00 |
| 19.08.2025 | 61,70 | 62,00 | 61,10 | 61,80 | 0,00% | 3.683,00 |
| 18.08.2025 | 60,50 | 61,80 | 60,40 | 61,80 | 1,64% | 4.819,00 |
| 15.08.2025 | 61,50 | 61,60 | 60,50 | 60,80 | -1,14% | 6.804,00 |
| 14.08.2025 | 60,60 | 62,00 | 60,50 | 61,50 | 0,49% | 6.451,00 |
| 13.08.2025 | 63,60 | 63,60 | 59,20 | 61,20 | -4,38% | 20.096,00 |
| 12.08.2025 | 63,10 | 64,30 | 63,00 | 64,00 | 1,59% | 4.306,00 |
| 11.08.2025 | 63,20 | 63,70 | 62,30 | 63,00 | -0,32% | 4.144,00 |
| 08.08.2025 | 63,00 | 63,50 | 62,00 | 63,20 | 0,32% | 2.546,00 |
| 07.08.2025 | 62,60 | 63,30 | 62,40 | 63,00 | 1,12% | 3.352,00 |
| 06.08.2025 | 62,90 | 63,20 | 62,20 | 62,30 | -0,95% | 5.825,00 |
| 05.08.2025 | 62,70 | 63,50 | 62,40 | 62,90 | 0,64% | 5.940,00 |
| 04.08.2025 | 61,30 | 63,00 | 60,60 | 62,50 | 3,48% | 10.312,00 |
| 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 |