69,100€
-8,72%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 71,70 | 72,10 | 67,75 | 69,55 | -8,12% | 180.163,00 |
| 11.11.2024 | 74,95 | 76,00 | 74,60 | 75,70 | 2,09% | 56.527,00 |
| 08.11.2024 | 74,30 | 74,40 | 73,70 | 74,15 | 0,41% | 41.295,00 |
| 07.11.2024 | 72,80 | 74,85 | 72,80 | 73,85 | 1,51% | 36.220,00 |
| 06.11.2024 | 73,00 | 74,80 | 72,45 | 72,75 | 0,21% | 63.492,00 |
| 05.11.2024 | 72,40 | 72,90 | 70,90 | 72,60 | 0,21% | 61.871,00 |
| 04.11.2024 | 72,60 | 73,35 | 72,15 | 72,45 | -0,69% | 56.558,00 |
| 01.11.2024 | 72,90 | 73,50 | 72,25 | 72,95 | 0,48% | 42.840,00 |
| 31.10.2024 | 73,90 | 74,00 | 72,20 | 72,60 | -2,81% | 85.591,00 |
| 30.10.2024 | 75,40 | 76,15 | 74,55 | 74,70 | -1,32% | 107.338,00 |
| 29.10.2024 | 75,35 | 76,45 | 74,80 | 75,70 | 0,66% | 61.346,00 |
| 28.10.2024 | 75,70 | 76,10 | 74,55 | 75,20 | 0,67% | 43.653,00 |
| 25.10.2024 | 73,70 | 75,10 | 73,70 | 74,70 | 1,29% | 42.469,00 |
| 24.10.2024 | 72,80 | 74,30 | 72,25 | 73,75 | 1,03% | 28.568,00 |
| 23.10.2024 | 73,25 | 73,85 | 72,60 | 73,00 | -0,75% | 30.079,00 |
| 22.10.2024 | 73,50 | 74,75 | 73,05 | 73,55 | 0,68% | 40.397,00 |
| 21.10.2024 | 73,10 | 74,35 | 72,85 | 73,05 | -0,61% | 42.759,00 |
| 18.10.2024 | 72,40 | 73,95 | 72,40 | 73,50 | 1,24% | 54.585,00 |
| 17.10.2024 | 71,50 | 73,45 | 71,35 | 72,60 | 1,97% | 100.368,00 |
| 16.10.2024 | 70,15 | 71,25 | 69,00 | 71,20 | 0,64% | 59.364,00 |
| 15.10.2024 | 71,75 | 71,78 | 70,10 | 70,75 | -0,91% | - |
| 14.10.2024 | 70,85 | 71,70 | 70,20 | 71,40 | 1,42% | 44.793,00 |
| 11.10.2024 | 67,75 | 70,90 | 67,75 | 70,40 | 3,68% | 65.964,00 |
| 10.10.2024 | 68,75 | 68,80 | 66,80 | 67,90 | -1,02% | 44.996,00 |
| 09.10.2024 | 66,70 | 68,95 | 66,20 | 68,60 | 2,85% | 38.485,00 |
| 08.10.2024 | 68,00 | 68,50 | 66,50 | 66,70 | -2,27% | 67.867,00 |
| 07.10.2024 | 67,00 | 68,35 | 66,40 | 68,25 | 2,79% | 93.368,00 |
| 04.10.2024 | 64,45 | 66,55 | 64,15 | 66,40 | 3,19% | 30.029,00 |
| 03.10.2024 | 66,10 | 66,50 | 64,15 | 64,35 | -2,43% | 50.154,00 |
| 02.10.2024 | 65,30 | 65,95 | 65,10 | 65,95 | 0,92% | 42.353,00 |
| 01.10.2024 | 66,00 | 66,65 | 65,25 | 65,35 | -0,38% | 98.388,00 |
| 30.09.2024 | 66,00 | 66,75 | 65,00 | 65,60 | -0,61% | 34.632,00 |
| 27.09.2024 | 64,95 | 66,05 | 64,90 | 66,00 | 2,25% | 41.816,00 |
| 26.09.2024 | 63,20 | 64,90 | 63,20 | 64,55 | 3,03% | 55.702,00 |
| 25.09.2024 | 63,20 | 64,60 | 62,50 | 62,65 | -1,10% | 61.949,00 |
| 24.09.2024 | 61,65 | 63,35 | 61,50 | 63,35 | 3,51% | 36.741,00 |
| 23.09.2024 | 61,30 | 61,55 | 60,05 | 61,20 | -0,41% | 43.125,00 |
| 20.09.2024 | 65,45 | 65,90 | 61,00 | 61,45 | -6,54% | 302.231,00 |
| 19.09.2024 | 64,00 | 66,35 | 63,90 | 65,75 | 3,62% | 63.932,00 |
| 18.09.2024 | 63,70 | 63,75 | 63,05 | 63,45 | -0,16% | 17.945,00 |
| 17.09.2024 | 61,45 | 64,00 | 61,30 | 63,55 | 3,17% | 51.178,00 |
| 16.09.2024 | 62,05 | 62,70 | 61,40 | 61,60 | -1,20% | 28.053,00 |
| 13.09.2024 | 61,65 | 62,90 | 61,55 | 62,35 | 1,71% | 21.355,00 |
| 12.09.2024 | 61,00 | 61,65 | 60,85 | 61,30 | 1,49% | 34.550,00 |
| 11.09.2024 | 60,45 | 61,00 | 60,10 | 60,40 | 0,58% | 25.539,00 |
| 10.09.2024 | 60,30 | 61,20 | 59,85 | 60,05 | -0,33% | 37.907,00 |
| 09.09.2024 | 60,30 | 60,80 | 60,05 | 60,25 | -0,17% | 21.979,00 |
| 06.09.2024 | 60,65 | 61,65 | 60,35 | 60,35 | -1,07% | 35.860,00 |
| 05.09.2024 | 60,75 | 62,15 | 60,55 | 61,00 | 0,41% | 28.385,00 |
| 04.09.2024 | 60,70 | 61,10 | 60,15 | 60,75 | -1,38% | 23.692,00 |
| 03.09.2024 | 62,35 | 63,00 | 61,15 | 61,60 | -1,83% | 27.311,00 |
| 02.09.2024 | 63,95 | 63,95 | 61,25 | 62,75 | -1,72% | 45.989,00 |
| 30.08.2024 | 63,95 | 64,25 | 63,35 | 63,85 | 0,08% | 44.081,00 |
| 29.08.2024 | 62,95 | 64,55 | 62,70 | 63,80 | 1,03% | 15.988,00 |
| 28.08.2024 | 63,85 | 64,20 | 63,15 | 63,15 | -1,02% | 16.375,00 |
| 27.08.2024 | 64,00 | 64,95 | 63,50 | 63,80 | -0,55% | 24.028,00 |
| 26.08.2024 | 64,50 | 64,85 | 63,65 | 64,15 | -0,23% | 15.884,00 |
| 23.08.2024 | 63,85 | 64,45 | 63,30 | 64,30 | 0,78% | 24.023,00 |
| 22.08.2024 | 64,95 | 65,60 | 63,80 | 63,80 | -1,47% | 34.528,00 |
| 21.08.2024 | 62,80 | 65,10 | 62,80 | 64,75 | 3,68% | 47.297,00 |
| 20.08.2024 | 63,25 | 63,60 | 62,40 | 62,45 | -0,64% | 26.130,00 |
| 19.08.2024 | 61,75 | 63,15 | 61,75 | 62,85 | 2,28% | 22.873,00 |
| 16.08.2024 | 62,30 | 62,60 | 61,40 | 61,45 | -0,73% | 29.353,00 |
| 15.08.2024 | 62,10 | 62,80 | 61,70 | 61,90 | 0,41% | 20.756,00 |
| 14.08.2024 | 62,90 | 63,15 | 61,40 | 61,65 | -1,20% | 22.472,00 |
| 13.08.2024 | 60,80 | 62,45 | 60,15 | 62,40 | 2,72% | 41.913,00 |
| 12.08.2024 | 62,50 | 62,85 | 60,60 | 60,75 | -2,49% | 28.604,00 |
| 09.08.2024 | 63,00 | 63,55 | 61,65 | 62,30 | -0,56% | 33.058,00 |
| 08.08.2024 | 61,00 | 63,00 | 60,00 | 62,65 | 1,46% | 63.698,00 |
| 07.08.2024 | 62,10 | 63,45 | 60,00 | 61,75 | 1,23% | 74.354,00 |
| 06.08.2024 | 61,00 | 61,75 | 59,50 | 61,00 | 0,74% | 52.560,00 |
| 05.08.2024 | 59,50 | 61,05 | 58,75 | 60,55 | -1,14% | 50.652,00 |
| 02.08.2024 | 61,65 | 62,60 | 60,70 | 61,25 | -2,31% | 34.830,00 |
| 01.08.2024 | 64,15 | 64,40 | 62,65 | 62,70 | -2,87% | 22.915,00 |
| 31.07.2024 | 64,95 | 65,55 | 63,60 | 64,55 | 0,00% | 42.991,00 |
| 30.07.2024 | 62,35 | 64,60 | 62,35 | 64,55 | 2,87% | 28.106,00 |
| 29.07.2024 | 63,05 | 63,35 | 62,10 | 62,75 | 0,40% | 27.392,00 |
| 26.07.2024 | 61,70 | 63,05 | 61,45 | 62,50 | 1,05% | 24.088,00 |
| 25.07.2024 | 61,75 | 62,10 | 58,70 | 61,85 | -1,04% | 101.952,00 |
| 24.07.2024 | 63,15 | 64,10 | 62,45 | 62,50 | -1,73% | 54.704,00 |
| 23.07.2024 | 65,25 | 65,25 | 63,25 | 63,60 | -2,15% | 59.617,00 |
| 22.07.2024 | 64,85 | 65,65 | 64,45 | 65,00 | 0,62% | 32.210,00 |
| 19.07.2024 | 65,50 | 66,25 | 64,60 | 64,60 | -1,82% | 65.244,00 |
| 18.07.2024 | 66,65 | 66,65 | 65,80 | 65,80 | -0,90% | 52.873,00 |
| 17.07.2024 | 67,15 | 67,30 | 65,95 | 66,40 | -1,19% | 54.906,00 |
| 16.07.2024 | 67,00 | 67,35 | 66,30 | 67,20 | -0,22% | 43.615,00 |
| 15.07.2024 | 67,70 | 67,80 | 66,75 | 67,35 | -0,59% | 38.285,00 |
| 12.07.2024 | 68,20 | 68,40 | 66,95 | 67,75 | -0,44% | 67.016,00 |
| 11.07.2024 | 67,80 | 68,35 | 66,90 | 68,05 | 1,11% | 38.865,00 |
| 10.07.2024 | 66,90 | 68,00 | 66,55 | 67,30 | 0,82% | 37.930,00 |
| 09.07.2024 | 68,45 | 68,95 | 66,75 | 66,75 | -2,84% | 54.695,00 |
| 08.07.2024 | 68,05 | 69,05 | 67,75 | 68,70 | 1,18% | 35.657,00 |
| 05.07.2024 | 67,90 | 68,65 | 67,35 | 67,90 | 0,59% | 36.723,00 |
| 04.07.2024 | 66,65 | 67,90 | 66,30 | 67,50 | 2,12% | 36.315,00 |
| 03.07.2024 | 65,85 | 66,65 | 65,00 | 66,10 | 1,23% | 64.295,00 |
| 02.07.2024 | 66,20 | 66,25 | 64,80 | 65,30 | -1,66% | 59.994,00 |
| 01.07.2024 | 67,50 | 68,20 | 66,40 | 66,40 | 0,23% | 44.272,00 |
| 28.06.2024 | 67,10 | 67,90 | 66,25 | 66,25 | -1,78% | 39.446,00 |
| 27.06.2024 | 68,00 | 68,50 | 67,45 | 67,45 | -1,60% | 47.947,00 |
| 26.06.2024 | 69,45 | 69,80 | 68,25 | 68,55 | -0,36% | 33.793,00 |