67,675€
1,08%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 66,30 | 67,15 | 65,93 | 67,10 | 1,28% | - |
| 30.01.2026 | 67,10 | 67,50 | 66,25 | 66,25 | -1,19% | 35.981,00 |
| 29.01.2026 | 68,35 | 68,35 | 66,90 | 67,05 | -1,03% | 38.926,00 |
| 28.01.2026 | 67,80 | 68,45 | 67,30 | 67,75 | -0,44% | 75.446,00 |
| 27.01.2026 | 69,30 | 69,30 | 67,75 | 68,05 | -1,16% | 49.660,00 |
| 26.01.2026 | 68,80 | 69,15 | 68,50 | 68,85 | -0,07% | 31.037,00 |
| 23.01.2026 | 68,90 | 69,40 | 68,20 | 68,90 | -0,86% | 37.657,00 |
| 22.01.2026 | 68,45 | 69,80 | 68,00 | 69,50 | 3,58% | 45.219,00 |
| 21.01.2026 | 66,40 | 67,60 | 66,20 | 67,10 | 0,98% | 36.441,00 |
| 20.01.2026 | 67,25 | 67,40 | 66,00 | 66,45 | -1,12% | 81.513,00 |
| 19.01.2026 | 67,20 | 68,00 | 66,50 | 67,20 | -0,96% | 94.777,00 |
| 16.01.2026 | 69,20 | 69,20 | 67,30 | 67,85 | -1,95% | 74.146,00 |
| 15.01.2026 | 68,25 | 69,35 | 68,05 | 69,20 | 2,29% | 73.560,00 |
| 14.01.2026 | 71,65 | 72,10 | 67,00 | 67,65 | -5,85% | 269.032,00 |
| 13.01.2026 | 72,90 | 73,05 | 71,55 | 71,85 | -1,17% | 42.415,00 |
| 12.01.2026 | 73,00 | 73,15 | 72,10 | 72,70 | -0,27% | 35.512,00 |
| 09.01.2026 | 72,40 | 73,20 | 72,00 | 72,90 | 0,62% | 38.341,00 |
| 08.01.2026 | 71,80 | 72,60 | 71,50 | 72,45 | 0,76% | 25.287,00 |
| 07.01.2026 | 72,20 | 72,30 | 71,45 | 71,90 | 0,56% | 30.440,00 |
| 06.01.2026 | 71,65 | 71,80 | 70,25 | 71,50 | 0,42% | 27.233,00 |
| 05.01.2026 | 71,20 | 71,20 | 70,00 | 71,20 | 0,56% | 41.365,00 |
| 02.01.2026 | 70,80 | 70,85 | 69,75 | 70,80 | 0,00% | 35.835,00 |
| 30.12.2025 | 70,00 | 70,80 | 69,75 | 70,80 | 1,00% | 18.787,00 |
| 29.12.2025 | 69,95 | 70,40 | 69,80 | 70,10 | 0,21% | 21.574,00 |
| 23.12.2025 | 69,30 | 69,95 | 69,20 | 69,95 | 0,94% | 22.920,00 |
| 22.12.2025 | 69,50 | 69,70 | 68,80 | 69,30 | -0,14% | 71.977,00 |
| 19.12.2025 | 69,55 | 70,00 | 69,35 | 69,40 | -0,72% | 53.745,00 |
| 18.12.2025 | 69,40 | 70,00 | 69,05 | 69,90 | 0,58% | 35.208,00 |
| 17.12.2025 | 69,90 | 70,05 | 69,40 | 69,50 | -0,64% | 23.758,00 |
| 16.12.2025 | 69,85 | 70,75 | 69,60 | 69,95 | 0,07% | 26.280,00 |
| 15.12.2025 | 70,75 | 70,85 | 69,55 | 69,90 | -0,64% | 25.081,00 |
| 12.12.2025 | 71,00 | 71,50 | 70,35 | 70,35 | -0,57% | 24.743,00 |
| 11.12.2025 | 69,55 | 70,80 | 69,50 | 70,75 | 1,95% | 29.330,00 |
| 10.12.2025 | 70,05 | 70,40 | 69,40 | 69,40 | -1,42% | 21.391,00 |
| 09.12.2025 | 70,25 | 70,40 | 69,25 | 70,40 | 0,57% | 30.402,00 |
| 08.12.2025 | 71,00 | 71,05 | 69,90 | 70,00 | -1,48% | 27.431,00 |
| 05.12.2025 | 70,80 | 71,15 | 70,20 | 71,05 | 0,78% | 33.827,00 |
| 04.12.2025 | 69,50 | 71,55 | 69,50 | 70,50 | 1,81% | 41.129,00 |
| 03.12.2025 | 69,15 | 69,90 | 68,90 | 69,25 | 0,44% | 28.050,00 |
| 02.12.2025 | 70,55 | 70,55 | 68,65 | 68,95 | -1,85% | 42.331,00 |
| 01.12.2025 | 70,10 | 70,35 | 69,30 | 70,25 | 0,00% | 48.071,00 |
| 28.11.2025 | 70,45 | 70,75 | 69,95 | 70,25 | -0,35% | 24.939,00 |
| 27.11.2025 | 70,10 | 71,10 | 69,80 | 70,50 | 0,93% | 26.889,00 |
| 26.11.2025 | 70,60 | 70,90 | 69,65 | 69,85 | -0,78% | 49.987,00 |
| 25.11.2025 | 69,60 | 70,40 | 69,00 | 70,40 | 1,37% | 45.809,00 |
| 24.11.2025 | 69,70 | 70,30 | 69,25 | 69,45 | 0,94% | 52.458,00 |
| 21.11.2025 | 68,40 | 69,30 | 68,30 | 68,80 | -0,58% | 52.375,00 |
| 20.11.2025 | 70,25 | 70,35 | 69,15 | 69,20 | -0,36% | 30.568,00 |
| 19.11.2025 | 68,60 | 70,05 | 68,60 | 69,45 | 1,02% | 40.269,00 |
| 18.11.2025 | 69,80 | 69,90 | 68,30 | 68,75 | -2,76% | 83.634,00 |
| 17.11.2025 | 71,70 | 72,45 | 70,20 | 70,70 | -1,60% | 42.696,00 |
| 14.11.2025 | 71,70 | 72,45 | 70,05 | 71,85 | -0,55% | 92.497,00 |
| 13.11.2025 | 76,80 | 77,00 | 71,70 | 72,25 | -5,25% | 186.126,00 |
| 12.11.2025 | 75,55 | 76,95 | 74,75 | 76,25 | 1,60% | 51.448,00 |
| 11.11.2025 | 75,45 | 75,45 | 74,05 | 75,05 | 1,08% | 29.298,00 |
| 10.11.2025 | 75,20 | 75,95 | 72,80 | 74,25 | 0,20% | 51.293,00 |
| 07.11.2025 | 74,85 | 75,05 | 73,75 | 74,10 | -0,34% | 22.288,00 |
| 06.11.2025 | 75,00 | 75,35 | 74,35 | 74,35 | -1,00% | 27.097,00 |
| 05.11.2025 | 74,25 | 75,45 | 74,10 | 75,10 | 0,60% | 20.954,00 |
| 04.11.2025 | 75,40 | 75,40 | 74,00 | 74,65 | -1,84% | 51.212,00 |
| 03.11.2025 | 76,20 | 77,00 | 75,90 | 76,05 | -0,20% | 24.268,00 |
| 31.10.2025 | 76,60 | 77,10 | 75,65 | 76,20 | -0,91% | 35.375,00 |
| 30.10.2025 | 76,05 | 77,80 | 75,85 | 76,90 | 1,92% | 44.424,00 |
| 29.10.2025 | 77,75 | 77,75 | 75,45 | 75,45 | -3,02% | 51.647,00 |
| 28.10.2025 | 76,10 | 78,05 | 75,95 | 77,80 | 2,77% | 49.052,00 |
| 27.10.2025 | 77,35 | 77,65 | 75,65 | 75,70 | -1,82% | 35.387,00 |
| 24.10.2025 | 76,20 | 78,00 | 76,15 | 77,10 | 1,92% | 53.410,00 |
| 23.10.2025 | 74,85 | 76,50 | 74,60 | 75,65 | 1,68% | 40.446,00 |
| 22.10.2025 | 73,95 | 74,85 | 73,45 | 74,40 | 0,54% | 82.124,00 |
| 21.10.2025 | 74,40 | 74,40 | 73,50 | 74,00 | -0,07% | 48.601,00 |
| 20.10.2025 | 74,50 | 74,55 | 73,80 | 74,05 | 0,14% | 42.651,00 |
| 17.10.2025 | 74,20 | 74,70 | 73,50 | 73,95 | -1,60% | 46.275,00 |
| 16.10.2025 | 75,95 | 75,95 | 74,00 | 75,15 | -0,40% | 44.508,00 |
| 15.10.2025 | 76,15 | 76,90 | 75,45 | 75,45 | -0,92% | 39.178,00 |
| 14.10.2025 | 76,75 | 77,05 | 75,60 | 76,15 | -1,36% | 32.600,00 |
| 13.10.2025 | 76,85 | 77,30 | 76,50 | 77,20 | 0,52% | 30.314,00 |
| 10.10.2025 | 78,70 | 79,35 | 76,40 | 76,80 | -2,97% | 40.806,00 |
| 09.10.2025 | 79,50 | 80,05 | 79,15 | 79,15 | -0,44% | 44.677,00 |
| 08.10.2025 | 80,35 | 80,35 | 79,10 | 79,50 | -0,93% | 26.331,00 |
| 07.10.2025 | 80,90 | 81,25 | 80,15 | 80,25 | -0,74% | 25.785,00 |
| 06.10.2025 | 82,15 | 82,30 | 80,70 | 80,85 | -0,86% | 37.280,00 |
| 03.10.2025 | 81,80 | 82,60 | 81,05 | 81,55 | 0,06% | 20.714,00 |
| 02.10.2025 | 83,05 | 83,60 | 80,90 | 81,50 | -1,57% | 43.414,00 |
| 01.10.2025 | 82,30 | 83,35 | 81,75 | 82,80 | 0,55% | 26.083,00 |
| 30.09.2025 | 82,15 | 83,45 | 82,00 | 82,35 | -0,18% | 27.877,00 |
| 29.09.2025 | 84,00 | 84,00 | 82,25 | 82,50 | -1,37% | 22.285,00 |
| 26.09.2025 | 84,95 | 85,05 | 83,20 | 83,65 | -0,89% | 17.624,00 |
| 25.09.2025 | 83,60 | 84,45 | 83,05 | 84,40 | 0,48% | 16.514,00 |
| 24.09.2025 | 85,15 | 85,15 | 83,90 | 84,00 | -1,81% | 25.651,00 |
| 23.09.2025 | 85,65 | 86,80 | 85,45 | 85,55 | -0,41% | 17.441,00 |
| 22.09.2025 | 86,00 | 86,20 | 84,80 | 85,90 | -0,41% | 13.656,00 |
| 19.09.2025 | 85,50 | 86,70 | 85,35 | 86,25 | 0,82% | 43.388,00 |
| 18.09.2025 | 83,65 | 85,65 | 83,50 | 85,55 | 2,21% | 21.475,00 |
| 17.09.2025 | 84,35 | 84,65 | 82,90 | 83,70 | -0,71% | 20.661,00 |
| 16.09.2025 | 85,85 | 85,95 | 84,10 | 84,30 | -1,69% | 16.002,00 |
| 15.09.2025 | 86,20 | 86,75 | 85,10 | 85,75 | -0,06% | 19.434,00 |
| 12.09.2025 | 84,95 | 86,15 | 84,75 | 85,80 | 0,94% | 20.464,00 |
| 11.09.2025 | 84,40 | 85,20 | 84,10 | 85,00 | 0,24% | 17.380,00 |
| 10.09.2025 | 85,55 | 85,75 | 84,25 | 84,80 | -0,64% | 20.346,00 |
| 09.09.2025 | 85,25 | 85,85 | 84,85 | 85,35 | 0,06% | 18.881,00 |