60,950€
-0,73%
Echtzeit-Aktienkurs SIXT SE VZO O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 59,50 | 60,30 | 59,10 | 59,30 | -0,34% | 12.645,00 |
| 06.05.2026 | 58,40 | 60,20 | 58,40 | 59,50 | 1,88% | 14.778,00 |
| 05.05.2026 | 58,80 | 59,10 | 58,10 | 58,40 | -1,02% | 4.887,00 |
| 04.05.2026 | 58,90 | 59,70 | 58,60 | 59,00 | -1,17% | 11.274,00 |
| 30.04.2026 | 57,90 | 59,80 | 57,10 | 59,70 | 2,93% | 11.127,00 |
| 29.04.2026 | 59,70 | 60,30 | 58,00 | 58,00 | -3,01% | 11.731,00 |
| 28.04.2026 | 60,30 | 60,30 | 59,20 | 59,80 | -1,16% | 5.935,00 |
| 27.04.2026 | 60,30 | 60,70 | 59,60 | 60,50 | 0,67% | 9.285,00 |
| 24.04.2026 | 60,50 | 60,80 | 58,90 | 60,10 | -0,50% | 21.742,00 |
| 23.04.2026 | 64,20 | 64,30 | 59,30 | 60,40 | -5,77% | 35.744,00 |
| 22.04.2026 | 64,50 | 64,90 | 64,10 | 64,10 | 0,00% | 14.558,00 |
| 21.04.2026 | 63,50 | 64,80 | 63,40 | 64,10 | 1,26% | 13.399,00 |
| 20.04.2026 | 63,80 | 63,90 | 62,70 | 63,30 | -1,09% | 9.088,00 |
| 17.04.2026 | 64,20 | 64,60 | 63,30 | 64,00 | 0,47% | 19.997,00 |
| 16.04.2026 | 63,50 | 64,60 | 63,20 | 63,70 | 0,63% | 17.506,00 |
| 15.04.2026 | 62,70 | 64,10 | 62,50 | 63,30 | 0,96% | 17.636,00 |
| 14.04.2026 | 61,60 | 63,30 | 60,60 | 62,70 | 1,46% | 23.342,00 |
| 13.04.2026 | 59,80 | 61,90 | 58,90 | 61,80 | 2,66% | 15.581,00 |
| 10.04.2026 | 59,00 | 60,70 | 58,80 | 60,20 | 2,03% | 20.711,00 |
| 09.04.2026 | 58,80 | 59,00 | 58,20 | 59,00 | 1,37% | 11.320,00 |
| 08.04.2026 | 58,00 | 59,50 | 57,60 | 58,20 | 2,46% | 30.924,00 |
| 07.04.2026 | 56,20 | 57,70 | 55,30 | 56,80 | 1,07% | 29.363,00 |
| 02.04.2026 | 54,20 | 56,40 | 53,80 | 56,20 | 2,00% | 7.297,00 |
| 01.04.2026 | 55,00 | 55,30 | 54,40 | 55,10 | 1,29% | 11.700,00 |
| 31.03.2026 | 54,80 | 54,90 | 54,00 | 54,40 | 0,18% | 10.063,00 |
| 30.03.2026 | 53,70 | 54,90 | 52,90 | 54,30 | 1,31% | 10.510,00 |
| 27.03.2026 | 53,40 | 54,30 | 53,00 | 53,60 | 0,37% | 10.020,00 |
| 26.03.2026 | 52,70 | 53,70 | 52,30 | 53,40 | -0,37% | 5.798,00 |
| 25.03.2026 | 52,50 | 54,10 | 52,50 | 53,60 | 1,90% | 13.751,00 |
| 24.03.2026 | 51,50 | 52,60 | 51,10 | 52,60 | 0,19% | 10.970,00 |
| 23.03.2026 | 50,90 | 52,90 | 49,00 | 52,50 | 2,74% | 32.070,00 |
| 20.03.2026 | 52,00 | 52,30 | 50,40 | 51,10 | -2,11% | 16.569,00 |
| 19.03.2026 | 52,00 | 52,30 | 51,00 | 52,20 | 0,38% | 22.188,00 |
| 18.03.2026 | 53,00 | 53,50 | 52,00 | 52,00 | -1,33% | 13.169,00 |
| 17.03.2026 | 52,40 | 53,10 | 52,20 | 52,70 | 0,38% | 13.584,00 |
| 16.03.2026 | 53,80 | 53,80 | 52,20 | 52,50 | -1,87% | 17.361,00 |
| 13.03.2026 | 54,20 | 54,20 | 52,60 | 53,50 | -0,37% | 17.104,00 |
| 12.03.2026 | 54,30 | 54,70 | 53,70 | 53,70 | -2,01% | 11.494,00 |
| 11.03.2026 | 55,30 | 55,40 | 54,00 | 54,80 | -1,44% | 10.065,00 |
| 10.03.2026 | 55,20 | 56,10 | 54,90 | 55,60 | 0,91% | 14.372,00 |
| 09.03.2026 | 55,50 | 56,00 | 53,50 | 55,10 | -1,25% | 18.831,00 |
| 06.03.2026 | 57,40 | 57,60 | 55,10 | 55,80 | -1,76% | 11.564,00 |
| 05.03.2026 | 55,40 | 57,70 | 54,50 | 56,80 | 2,71% | 42.029,00 |
| 04.03.2026 | 54,60 | 55,50 | 54,40 | 55,30 | 4,54% | 35.334,00 |
| 03.03.2026 | 53,10 | 53,30 | 51,00 | 52,90 | -0,38% | 19.931,00 |
| 02.03.2026 | 54,00 | 54,10 | 52,70 | 53,10 | -2,21% | 17.963,00 |
| 27.02.2026 | 54,10 | 54,90 | 54,00 | 54,30 | 0,56% | 3.970,00 |
| 26.02.2026 | 54,00 | 54,30 | 53,90 | 54,00 | 0,19% | 4.519,00 |
| 25.02.2026 | 53,90 | 54,20 | 53,70 | 53,90 | -0,55% | 7.489,00 |
| 24.02.2026 | 54,20 | 54,30 | 53,70 | 54,20 | 0,00% | 5.318,00 |
| 23.02.2026 | 54,10 | 54,40 | 53,80 | 54,20 | 0,00% | 9.339,00 |
| 20.02.2026 | 54,50 | 54,60 | 53,90 | 54,20 | 0,00% | 6.996,00 |
| 19.02.2026 | 54,80 | 54,80 | 54,00 | 54,20 | -1,09% | 4.350,00 |
| 18.02.2026 | 54,40 | 54,80 | 53,90 | 54,80 | 0,74% | 7.454,00 |
| 17.02.2026 | 53,60 | 54,50 | 53,30 | 54,40 | 1,30% | 8.734,00 |
| 16.02.2026 | 54,10 | 54,50 | 53,60 | 53,70 | -0,37% | 6.565,00 |
| 13.02.2026 | 53,40 | 54,40 | 53,30 | 53,90 | -0,55% | 4.525,00 |
| 12.02.2026 | 54,20 | 54,60 | 53,30 | 54,20 | 0,37% | 12.641,00 |
| 11.02.2026 | 54,30 | 54,80 | 53,80 | 54,00 | -0,37% | 9.730,00 |
| 10.02.2026 | 54,30 | 54,80 | 53,80 | 54,20 | -0,37% | 7.523,00 |
| 09.02.2026 | 54,00 | 54,80 | 53,80 | 54,40 | 1,30% | 7.858,00 |
| 06.02.2026 | 53,90 | 54,30 | 53,50 | 53,70 | -0,37% | 7.313,00 |
| 05.02.2026 | 54,20 | 54,40 | 53,60 | 53,90 | -0,92% | 7.798,00 |
| 04.02.2026 | 53,60 | 54,40 | 53,10 | 54,40 | 2,45% | 12.159,00 |
| 03.02.2026 | 54,00 | 54,30 | 52,90 | 53,10 | -1,48% | 8.909,00 |
| 02.02.2026 | 53,50 | 54,50 | 51,10 | 53,90 | 0,56% | 14.498,00 |
| 30.01.2026 | 53,20 | 54,20 | 53,10 | 53,60 | -0,37% | 4.701,00 |
| 29.01.2026 | 53,80 | 54,80 | 53,20 | 53,80 | 0,00% | 9.303,00 |
| 28.01.2026 | 54,30 | 54,40 | 53,70 | 53,80 | -0,37% | 8.366,00 |
| 27.01.2026 | 54,30 | 54,90 | 53,80 | 54,00 | -0,92% | 6.124,00 |
| 26.01.2026 | 55,00 | 55,10 | 53,90 | 54,50 | -0,37% | 12.099,00 |
| 23.01.2026 | 54,70 | 55,10 | 53,60 | 54,70 | 0,18% | 6.342,00 |
| 22.01.2026 | 54,10 | 54,80 | 53,10 | 54,60 | 0,92% | 8.012,00 |
| 21.01.2026 | 52,40 | 54,20 | 52,10 | 54,10 | 3,44% | 9.770,00 |
| 20.01.2026 | 52,20 | 52,50 | 52,00 | 52,30 | -0,57% | 7.935,00 |
| 19.01.2026 | 52,90 | 53,10 | 52,20 | 52,60 | -2,41% | 16.660,00 |
| 16.01.2026 | 54,10 | 54,20 | 52,90 | 53,90 | -0,55% | 14.330,00 |
| 15.01.2026 | 53,30 | 54,50 | 53,30 | 54,20 | 1,12% | 19.769,00 |
| 14.01.2026 | 56,10 | 56,50 | 52,40 | 53,60 | -4,80% | 33.311,00 |
| 13.01.2026 | 56,30 | 56,40 | 55,50 | 56,30 | 0,18% | 6.831,00 |
| 12.01.2026 | 56,40 | 56,40 | 55,70 | 56,20 | -0,18% | 20.597,00 |
| 09.01.2026 | 55,90 | 56,30 | 55,10 | 56,30 | 0,72% | 16.816,00 |
| 08.01.2026 | 55,20 | 56,10 | 54,90 | 55,90 | 1,64% | 10.652,00 |
| 07.01.2026 | 54,40 | 55,20 | 54,20 | 55,00 | 1,29% | 18.605,00 |
| 06.01.2026 | 54,10 | 54,30 | 53,40 | 54,30 | 1,12% | 9.702,00 |
| 05.01.2026 | 54,20 | 54,50 | 53,10 | 53,70 | 0,37% | 13.807,00 |
| 02.01.2026 | 53,20 | 54,20 | 52,50 | 53,50 | 0,94% | 9.988,00 |
| 30.12.2025 | 52,30 | 53,00 | 52,30 | 53,00 | 0,95% | 3.249,00 |
| 29.12.2025 | 52,20 | 52,50 | 52,10 | 52,50 | 0,77% | 13.857,00 |
| 23.12.2025 | 51,90 | 52,40 | 51,70 | 52,10 | 0,39% | 9.137,00 |