56,500€
0,71%
Echtzeit-Aktienkurs SIXT SE VZO O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 55,90 | 57,00 | 55,80 | 56,70 | 1,07% | 7.469,00 |
| 23.09.2026 | 56,50 | 56,50 | 55,60 | 56,10 | -0,88% | 2.880,00 |
| 22.09.2026 | 56,30 | 57,00 | 56,00 | 56,60 | -0,18% | 2.484,00 |
| 21.09.2026 | 56,00 | 56,70 | 55,50 | 56,70 | 2,16% | 4.712,00 |
| 18.09.2026 | 56,10 | 56,70 | 55,10 | 55,50 | -1,94% | 11.612,00 |
| 17.09.2026 | 56,70 | 57,50 | 56,10 | 56,60 | 0,18% | 4.031,00 |
| 16.09.2026 | 57,20 | 57,20 | 56,00 | 56,50 | -0,88% | 6.739,00 |
| 15.09.2026 | 56,90 | 57,50 | 56,70 | 57,00 | -0,35% | 4.941,00 |
| 14.09.2026 | 57,00 | 57,50 | 56,60 | 57,20 | 0,35% | 5.835,00 |
| 11.09.2026 | 57,20 | 57,40 | 57,00 | 57,00 | -0,52% | 3.594,00 |
| 10.09.2026 | 57,40 | 57,90 | 56,80 | 57,30 | -0,17% | 5.839,00 |
| 09.09.2026 | 59,00 | 59,00 | 56,50 | 57,40 | -2,21% | 17.348,00 |
| 08.09.2026 | 60,00 | 60,00 | 57,80 | 58,70 | -2,17% | 6.439,00 |
| 07.09.2026 | 60,10 | 60,20 | 59,60 | 60,00 | -0,17% | 3.820,00 |
| 04.09.2026 | 59,90 | 60,40 | 59,50 | 60,10 | 0,84% | 4.139,00 |
| 03.09.2026 | 60,20 | 60,30 | 59,60 | 59,60 | -1,65% | 5.209,00 |
| 02.09.2026 | 60,20 | 60,60 | 60,00 | 60,60 | 0,83% | 3.808,00 |
| 01.09.2026 | 61,00 | 61,30 | 60,10 | 60,10 | -1,48% | 9.105,00 |
| 31.08.2026 | 61,30 | 61,50 | 60,80 | 61,00 | -0,49% | 7.431,00 |
| 28.08.2026 | 61,50 | 61,50 | 60,90 | 61,30 | 0,66% | 5.873,00 |
| 27.08.2026 | 60,80 | 61,10 | 60,50 | 60,90 | 0,66% | 3.065,00 |
| 26.08.2026 | 61,00 | 61,20 | 60,50 | 60,50 | -0,82% | 9.758,00 |
| 25.08.2026 | 60,80 | 61,20 | 60,70 | 61,00 | 0,00% | 4.078,00 |
| 24.08.2026 | 61,10 | 61,20 | 60,50 | 61,00 | -0,16% | 2.393,00 |
| 21.08.2026 | 60,40 | 61,20 | 60,10 | 61,10 | 2,00% | 4.697,00 |
| 20.08.2026 | 60,40 | 60,60 | 59,60 | 59,90 | -1,32% | 5.881,00 |
| 19.08.2026 | 60,70 | 61,50 | 59,90 | 60,70 | 1,17% | 15.779,00 |
| 18.08.2026 | 61,30 | 62,00 | 59,90 | 60,00 | 0,00% | 11.997,00 |
| 17.08.2026 | 60,70 | 61,00 | 59,70 | 60,00 | -1,15% | 8.802,00 |
| 14.08.2026 | 61,80 | 62,00 | 60,20 | 60,70 | -1,78% | 11.278,00 |
| 13.08.2026 | 59,70 | 62,10 | 59,70 | 61,80 | 3,87% | 35.927,00 |
| 12.08.2026 | 58,80 | 60,00 | 58,80 | 59,50 | 0,34% | 7.903,00 |
| 11.08.2026 | 59,80 | 60,00 | 58,80 | 59,30 | 0,00% | 4.959,00 |
| 10.08.2026 | 59,80 | 60,00 | 59,10 | 59,30 | -0,67% | 4.228,00 |
| 07.08.2026 | 59,00 | 60,10 | 58,80 | 59,70 | 0,51% | 7.462,00 |
| 06.08.2026 | 58,80 | 59,50 | 58,80 | 59,40 | 0,17% | 2.868,00 |
| 05.08.2026 | 59,30 | 59,70 | 58,70 | 59,30 | -0,50% | 3.231,00 |
| 04.08.2026 | 60,00 | 60,30 | 58,80 | 59,60 | -0,33% | 13.332,00 |
| 03.08.2026 | 60,50 | 61,20 | 59,80 | 59,80 | -0,83% | 7.367,00 |
| 31.07.2026 | 61,30 | 61,30 | 59,70 | 60,30 | -0,99% | 3.839,00 |
| 30.07.2026 | 59,90 | 61,60 | 59,90 | 60,90 | 1,50% | 8.782,00 |
| 29.07.2026 | 60,00 | 61,00 | 59,80 | 60,00 | 0,00% | 8.211,00 |
| 28.07.2026 | 58,50 | 60,80 | 58,50 | 60,00 | 1,87% | 10.789,00 |
| 27.07.2026 | 60,10 | 60,40 | 58,70 | 58,90 | -0,51% | 13.843,00 |
| 24.07.2026 | 59,10 | 59,50 | 58,70 | 59,20 | 0,34% | 8.185,00 |
| 23.07.2026 | 60,70 | 60,70 | 58,70 | 59,00 | -2,48% | 8.344,00 |
| 22.07.2026 | 60,10 | 61,00 | 60,00 | 60,50 | 0,67% | 4.955,00 |
| 21.07.2026 | 61,40 | 61,50 | 60,10 | 60,10 | -2,59% | 3.629,00 |
| 20.07.2026 | 60,50 | 61,70 | 60,50 | 61,70 | 2,32% | 10.434,00 |
| 17.07.2026 | 60,60 | 61,00 | 60,00 | 60,30 | -0,33% | 8.895,00 |
| 16.07.2026 | 60,30 | 60,70 | 59,60 | 60,50 | 0,50% | 6.370,00 |
| 15.07.2026 | 59,30 | 60,30 | 58,70 | 60,20 | 1,52% | 5.554,00 |
| 14.07.2026 | 59,00 | 59,50 | 58,40 | 59,30 | 0,34% | 4.789,00 |
| 13.07.2026 | 60,50 | 60,60 | 59,00 | 59,10 | -1,83% | 7.758,00 |
| 10.07.2026 | 58,90 | 62,70 | 58,70 | 60,20 | 2,56% | 26.978,00 |
| 09.07.2026 | 58,40 | 58,90 | 57,40 | 58,70 | 1,03% | 5.910,00 |
| 08.07.2026 | 58,40 | 58,40 | 57,10 | 58,10 | -0,85% | 7.226,00 |
| 07.07.2026 | 59,00 | 59,20 | 58,20 | 58,60 | -0,68% | 4.399,00 |
| 06.07.2026 | 57,80 | 59,40 | 57,20 | 59,00 | 3,33% | 10.270,00 |
| 03.07.2026 | 56,80 | 57,90 | 56,50 | 57,10 | 0,53% | 7.354,00 |
| 02.07.2026 | 55,80 | 56,80 | 55,50 | 56,80 | 1,79% | 7.126,00 |
| 01.07.2026 | 54,70 | 56,50 | 54,00 | 55,80 | 1,82% | 16.193,00 |
| 30.06.2026 | 55,80 | 56,00 | 54,40 | 54,80 | -1,44% | 14.012,00 |
| 29.06.2026 | 55,50 | 55,90 | 54,90 | 55,60 | 0,18% | 16.854,00 |
| 26.06.2026 | 56,60 | 56,60 | 54,50 | 55,50 | -1,77% | 12.994,00 |
| 25.06.2026 | 56,30 | 57,20 | 55,90 | 56,50 | 0,36% | 7.946,00 |
| 24.06.2026 | 58,40 | 58,40 | 55,70 | 56,30 | -3,60% | 12.293,00 |
| 23.06.2026 | 58,30 | 58,70 | 57,70 | 58,40 | -0,34% | 7.786,00 |
| 22.06.2026 | 60,20 | 60,30 | 58,30 | 58,60 | -2,33% | 25.104,00 |
| 19.06.2026 | 60,10 | 60,90 | 59,80 | 60,00 | -0,66% | 24.829,00 |
| 18.06.2026 | 59,70 | 60,50 | 59,30 | 60,40 | -3,97% | 15.355,00 |
| 17.06.2026 | 62,40 | 63,60 | 62,30 | 62,90 | 0,80% | 31.159,00 |
| 16.06.2026 | 62,40 | 62,80 | 61,50 | 62,40 | 0,16% | 20.134,00 |
| 15.06.2026 | 62,80 | 62,90 | 61,60 | 62,30 | 0,81% | 13.036,00 |
| 12.06.2026 | 61,70 | 62,40 | 61,00 | 61,80 | -0,16% | 12.917,00 |
| 11.06.2026 | 61,20 | 61,90 | 60,70 | 61,90 | 1,14% | 5.012,00 |
| 10.06.2026 | 60,20 | 61,70 | 60,20 | 61,20 | 0,82% | 5.973,00 |
| 09.06.2026 | 61,10 | 61,50 | 60,00 | 60,70 | -0,65% | 18.351,00 |
| 08.06.2026 | 60,50 | 61,60 | 59,70 | 61,10 | 0,16% | 13.201,00 |
| 05.06.2026 | 61,00 | 61,90 | 60,50 | 61,00 | -0,49% | 9.972,00 |
| 04.06.2026 | 62,00 | 62,20 | 60,70 | 61,30 | 0,00% | 5.191,00 |
| 03.06.2026 | 61,90 | 62,20 | 61,00 | 61,30 | -0,33% | 9.441,00 |
| 02.06.2026 | 62,70 | 62,70 | 60,80 | 61,50 | -1,28% | 8.692,00 |
| 01.06.2026 | 63,30 | 64,00 | 61,80 | 62,30 | -1,74% | 16.066,00 |
| 29.05.2026 | 62,40 | 64,40 | 62,40 | 63,40 | 1,12% | 18.919,00 |
| 28.05.2026 | 62,40 | 63,00 | 62,00 | 62,70 | -0,32% | 6.813,00 |
| 27.05.2026 | 62,70 | 63,30 | 61,20 | 62,90 | 0,80% | 26.191,00 |
| 26.05.2026 | 62,10 | 62,90 | 62,00 | 62,40 | 0,16% | 8.016,00 |
| 25.05.2026 | 61,90 | 62,70 | 61,90 | 62,30 | 1,80% | 7.240,00 |
| 22.05.2026 | 61,20 | 62,00 | 60,80 | 61,20 | 0,16% | 5.538,00 |
| 21.05.2026 | 61,70 | 61,90 | 60,70 | 61,10 | -0,49% | 7.804,00 |
| 20.05.2026 | 60,30 | 61,80 | 60,20 | 61,40 | 1,15% | 3.711,00 |
| 19.05.2026 | 60,90 | 61,30 | 60,30 | 60,70 | -0,33% | 4.025,00 |
| 18.05.2026 | 60,90 | 61,90 | 60,40 | 60,90 | -0,33% | 5.609,00 |
| 15.05.2026 | 61,70 | 62,00 | 60,60 | 61,10 | -1,61% | 11.246,00 |
| 14.05.2026 | 61,70 | 63,20 | 61,40 | 62,10 | 0,65% | 6.950,00 |
| 13.05.2026 | 60,30 | 63,30 | 60,30 | 61,70 | 2,32% | 27.569,00 |
| 12.05.2026 | 60,00 | 61,00 | 59,80 | 60,30 | 0,67% | 6.747,00 |
| 11.05.2026 | 60,70 | 60,70 | 59,90 | 59,90 | -0,83% | 8.149,00 |
| 08.05.2026 | 59,20 | 60,90 | 59,00 | 60,40 | 1,85% | 6.319,00 |