79,350€
-1,86%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 79,73 | 79,85 | 75,75 | 79,00 | -2,29% | - |
| 28.03.2025 | 80,10 | 83,60 | 80,10 | 80,85 | -0,12% | 54.423,00 |
| 27.03.2025 | 81,25 | 82,70 | 79,85 | 80,95 | -1,70% | 92.518,00 |
| 26.03.2025 | 83,05 | 83,80 | 82,20 | 82,35 | -1,02% | 21.335,00 |
| 25.03.2025 | 81,90 | 83,80 | 81,90 | 83,20 | 1,34% | 18.532,00 |
| 24.03.2025 | 83,30 | 83,60 | 82,00 | 82,10 | -0,73% | 25.935,00 |
| 21.03.2025 | 81,90 | 83,15 | 81,00 | 82,70 | -0,48% | 40.787,00 |
| 20.03.2025 | 82,25 | 83,40 | 81,65 | 83,10 | 0,54% | 24.286,00 |
| 19.03.2025 | 80,90 | 82,65 | 80,60 | 82,65 | 1,16% | 46.991,00 |
| 18.03.2025 | 81,50 | 82,20 | 80,55 | 81,70 | 1,43% | 82.289,00 |
| 17.03.2025 | 81,55 | 81,60 | 80,40 | 80,55 | -0,49% | 48.964,00 |
| 14.03.2025 | 80,55 | 81,95 | 80,30 | 80,95 | 1,38% | 69.287,00 |
| 13.03.2025 | 83,85 | 84,00 | 79,85 | 79,85 | -4,77% | 84.058,00 |
| 12.03.2025 | 84,00 | 84,85 | 83,50 | 83,85 | -0,36% | 49.499,00 |
| 11.03.2025 | 85,95 | 86,55 | 83,95 | 84,15 | -2,26% | 52.029,00 |
| 10.03.2025 | 88,95 | 89,25 | 85,00 | 86,10 | -2,82% | 33.324,00 |
| 07.03.2025 | 87,90 | 88,60 | 86,70 | 88,60 | 0,06% | 45.273,00 |
| 06.03.2025 | 88,90 | 89,90 | 87,80 | 88,55 | 0,40% | 60.956,00 |
| 05.03.2025 | 85,80 | 89,10 | 85,75 | 88,20 | 4,69% | 89.298,00 |
| 04.03.2025 | 85,15 | 85,75 | 83,95 | 84,25 | -1,75% | 41.116,00 |
| 03.03.2025 | 85,30 | 87,25 | 84,65 | 85,75 | 0,29% | 57.838,00 |
| 28.02.2025 | 81,15 | 85,65 | 80,20 | 85,50 | 3,89% | 105.922,00 |
| 27.02.2025 | 82,00 | 86,10 | 81,30 | 82,30 | 1,67% | 184.606,00 |
| 26.02.2025 | 80,10 | 81,65 | 80,10 | 80,95 | 1,19% | 28.683,00 |
| 25.02.2025 | 79,05 | 80,90 | 79,05 | 80,00 | 0,31% | 31.465,00 |
| 24.02.2025 | 79,00 | 80,05 | 78,55 | 79,75 | 1,33% | 31.278,00 |
| 21.02.2025 | 78,70 | 79,80 | 78,20 | 78,70 | -0,13% | 27.395,00 |
| 20.02.2025 | 80,10 | 81,00 | 78,80 | 78,80 | -1,87% | 25.274,00 |
| 19.02.2025 | 81,65 | 82,00 | 80,20 | 80,30 | -1,71% | 25.197,00 |
| 18.02.2025 | 79,10 | 82,50 | 78,55 | 81,70 | 3,68% | 72.781,00 |
| 17.02.2025 | 79,15 | 79,50 | 78,80 | 78,80 | -0,06% | 18.612,00 |
| 14.02.2025 | 79,50 | 79,95 | 78,75 | 78,85 | -0,69% | 33.671,00 |
| 13.02.2025 | 79,50 | 80,15 | 79,10 | 79,40 | 0,57% | 28.486,00 |
| 12.02.2025 | 80,35 | 80,75 | 78,75 | 78,95 | -1,99% | 29.610,00 |
| 11.02.2025 | 79,90 | 80,55 | 79,30 | 80,55 | 0,56% | 28.287,00 |
| 10.02.2025 | 79,70 | 80,15 | 79,35 | 80,10 | 0,75% | 22.707,00 |
| 07.02.2025 | 79,95 | 80,65 | 79,20 | 79,50 | -0,75% | 18.931,00 |
| 06.02.2025 | 78,15 | 80,10 | 77,80 | 80,10 | 2,69% | 36.933,00 |
| 05.02.2025 | 77,40 | 78,00 | 77,20 | 78,00 | 0,26% | 33.115,00 |
| 04.02.2025 | 78,00 | 78,00 | 76,60 | 77,80 | 0,32% | 43.526,00 |
| 03.02.2025 | 76,50 | 77,90 | 75,25 | 77,55 | -1,21% | 52.514,00 |
| 31.01.2025 | 78,20 | 79,70 | 78,00 | 78,50 | -3,38% | 110.048,00 |
| 30.01.2025 | 82,55 | 83,20 | 81,15 | 81,25 | -1,57% | 31.197,00 |
| 29.01.2025 | 83,25 | 83,65 | 82,55 | 82,55 | -0,12% | 13.863,00 |
| 28.01.2025 | 83,20 | 84,30 | 82,65 | 82,65 | -0,60% | 22.898,00 |
| 27.01.2025 | 82,95 | 83,90 | 82,00 | 83,15 | -0,78% | 35.538,00 |
| 24.01.2025 | 83,90 | 85,25 | 83,15 | 83,80 | -0,71% | 52.903,00 |
| 23.01.2025 | 82,35 | 84,40 | 82,25 | 84,40 | 2,30% | 34.354,00 |
| 22.01.2025 | 83,50 | 83,60 | 82,10 | 82,50 | -0,96% | 28.118,00 |
| 21.01.2025 | 82,30 | 84,15 | 82,20 | 83,30 | 0,97% | 39.811,00 |
| 20.01.2025 | 81,75 | 82,75 | 80,90 | 82,50 | 0,92% | 34.324,00 |
| 17.01.2025 | 80,75 | 81,90 | 80,40 | 81,75 | 2,19% | 36.333,00 |
| 16.01.2025 | 82,50 | 82,80 | 79,85 | 80,00 | -2,38% | 55.110,00 |
| 15.01.2025 | 80,00 | 81,95 | 80,00 | 81,95 | 2,89% | 62.797,00 |
| 14.01.2025 | 79,90 | 80,80 | 78,55 | 79,65 | 0,44% | 30.152,00 |
| 13.01.2025 | 78,05 | 79,95 | 77,95 | 79,30 | 1,15% | 34.167,00 |
| 10.01.2025 | 79,00 | 79,80 | 78,20 | 78,40 | -0,51% | 26.822,00 |
| 09.01.2025 | 78,95 | 79,95 | 78,75 | 78,80 | -0,88% | 27.355,00 |
| 08.01.2025 | 81,05 | 81,75 | 78,65 | 79,50 | -1,97% | 58.238,00 |
| 07.01.2025 | 80,80 | 81,45 | 80,25 | 81,10 | 0,50% | 59.956,00 |
| 06.01.2025 | 79,25 | 81,00 | 79,10 | 80,70 | 2,28% | 54.271,00 |
| 03.01.2025 | 79,25 | 79,30 | 78,50 | 78,90 | -0,19% | 26.138,00 |
| 02.01.2025 | 78,70 | 79,15 | 77,45 | 79,05 | 0,57% | 40.904,00 |
| 30.12.2024 | 77,45 | 78,60 | 77,05 | 78,60 | 1,22% | 22.472,00 |
| 27.12.2024 | 77,10 | 78,80 | 76,65 | 77,65 | 0,84% | 49.525,00 |
| 23.12.2024 | 77,05 | 77,25 | 75,40 | 77,00 | 0,20% | 34.191,00 |
| 20.12.2024 | 76,05 | 77,05 | 75,60 | 76,85 | 0,13% | 63.901,00 |
| 19.12.2024 | 75,65 | 77,60 | 75,60 | 76,75 | -0,26% | 63.069,00 |
| 18.12.2024 | 75,10 | 76,95 | 74,80 | 76,95 | 2,19% | 63.594,00 |
| 17.12.2024 | 74,90 | 76,55 | 74,40 | 75,30 | 0,07% | 39.725,00 |
| 16.12.2024 | 75,20 | 75,50 | 74,40 | 75,25 | -0,13% | 34.632,00 |
| 13.12.2024 | 75,65 | 76,60 | 75,20 | 75,35 | -0,26% | 40.713,00 |
| 12.12.2024 | 73,90 | 76,20 | 73,45 | 75,55 | 2,09% | 63.441,00 |
| 11.12.2024 | 73,80 | 74,05 | 73,05 | 74,00 | 0,61% | 32.109,00 |
| 10.12.2024 | 72,75 | 73,70 | 72,50 | 73,55 | 0,41% | 23.433,00 |
| 09.12.2024 | 72,90 | 73,85 | 72,60 | 73,25 | 1,31% | 28.462,00 |
| 06.12.2024 | 70,90 | 72,65 | 70,85 | 72,30 | 1,54% | 33.375,00 |
| 05.12.2024 | 69,55 | 71,20 | 69,50 | 71,20 | 2,23% | 42.105,00 |
| 04.12.2024 | 69,35 | 70,35 | 69,20 | 69,65 | 0,51% | 22.225,00 |
| 03.12.2024 | 68,60 | 69,80 | 68,60 | 69,30 | 1,32% | 35.317,00 |
| 02.12.2024 | 69,60 | 69,75 | 67,95 | 68,40 | -1,87% | 47.739,00 |
| 29.11.2024 | 70,35 | 70,80 | 69,70 | 69,70 | -1,27% | 25.405,00 |
| 28.11.2024 | 70,35 | 71,05 | 70,35 | 70,60 | 1,07% | 17.903,00 |
| 27.11.2024 | 70,15 | 70,65 | 69,45 | 69,85 | -0,36% | 26.353,00 |
| 26.11.2024 | 70,75 | 71,00 | 69,45 | 70,10 | -1,89% | 46.464,00 |
| 25.11.2024 | 71,70 | 72,45 | 70,60 | 71,45 | 0,56% | 43.407,00 |
| 22.11.2024 | 70,35 | 71,55 | 69,95 | 71,05 | 1,07% | 23.324,00 |
| 21.11.2024 | 70,90 | 70,90 | 69,05 | 70,30 | -0,35% | - |
| 20.11.2024 | 72,70 | 72,70 | 70,30 | 70,55 | -1,60% | 29.201,00 |
| 19.11.2024 | 73,70 | 73,90 | 70,70 | 71,70 | -2,52% | 34.735,00 |
| 18.11.2024 | 73,70 | 74,75 | 72,60 | 73,55 | -0,20% | 36.262,00 |
| 15.11.2024 | 74,35 | 75,15 | 73,60 | 73,70 | -1,60% | 47.409,00 |
| 14.11.2024 | 71,15 | 75,20 | 70,65 | 74,90 | 6,02% | 105.217,00 |
| 13.11.2024 | 69,25 | 70,65 | 69,25 | 70,65 | 1,58% | 63.099,00 |
| 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 |