83,275€
1,12%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 84,00 | 85,30 | 83,75 | 85,30 | 1,67% | 28.153,00 |
| 05.09.2025 | 85,00 | 86,25 | 83,10 | 83,90 | 4,03% | 60.088,00 |
| 04.09.2025 | 81,85 | 81,85 | 80,45 | 80,65 | -0,49% | 29.482,00 |
| 03.09.2025 | 82,70 | 83,15 | 81,05 | 81,05 | -0,98% | 35.450,00 |
| 02.09.2025 | 84,50 | 84,50 | 81,85 | 81,85 | -3,25% | 30.236,00 |
| 01.09.2025 | 85,15 | 85,15 | 84,35 | 84,60 | 0,06% | 18.745,00 |
| 29.08.2025 | 85,30 | 85,85 | 84,55 | 84,55 | -1,40% | 28.789,00 |
| 28.08.2025 | 85,20 | 87,75 | 85,00 | 85,75 | 1,30% | 41.105,00 |
| 27.08.2025 | 86,20 | 86,55 | 84,65 | 84,65 | -1,68% | 31.305,00 |
| 26.08.2025 | 87,80 | 87,80 | 86,10 | 86,10 | -2,21% | 49.437,00 |
| 25.08.2025 | 88,80 | 89,10 | 87,70 | 88,05 | -0,96% | 20.832,00 |
| 22.08.2025 | 86,80 | 88,90 | 86,80 | 88,90 | 2,18% | 27.502,00 |
| 21.08.2025 | 87,00 | 87,40 | 86,00 | 87,00 | 0,00% | 25.087,00 |
| 20.08.2025 | 87,60 | 87,85 | 86,80 | 87,00 | -1,02% | 30.486,00 |
| 19.08.2025 | 88,30 | 88,85 | 87,90 | 87,90 | -0,51% | 17.959,00 |
| 18.08.2025 | 88,00 | 88,85 | 87,65 | 88,35 | 0,80% | 25.855,00 |
| 15.08.2025 | 90,15 | 90,50 | 87,65 | 87,65 | -2,50% | 37.678,00 |
| 14.08.2025 | 87,45 | 89,90 | 87,10 | 89,90 | 3,81% | 94.371,00 |
| 13.08.2025 | 90,95 | 92,15 | 86,60 | 86,60 | -7,43% | 195.396,00 |
| 12.08.2025 | 92,75 | 94,40 | 92,20 | 93,55 | 1,30% | 43.167,00 |
| 11.08.2025 | 92,85 | 93,25 | 91,05 | 92,35 | -0,27% | 16.865,00 |
| 08.08.2025 | 92,20 | 93,05 | 92,05 | 92,60 | 0,11% | 14.789,00 |
| 07.08.2025 | 91,25 | 93,10 | 91,25 | 92,50 | 1,15% | 27.774,00 |
| 06.08.2025 | 91,75 | 92,15 | 90,45 | 91,45 | 0,27% | 18.480,00 |
| 05.08.2025 | 92,45 | 92,95 | 90,95 | 91,20 | -0,60% | 30.640,00 |
| 04.08.2025 | 88,10 | 91,75 | 87,95 | 91,75 | 4,68% | 71.244,00 |
| 01.08.2025 | 90,65 | 90,80 | 86,60 | 87,65 | -4,00% | 80.184,00 |
| 31.07.2025 | 91,70 | 91,75 | 90,30 | 91,30 | -0,22% | 49.704,00 |
| 30.07.2025 | 92,60 | 93,35 | 91,40 | 91,50 | -1,45% | 26.952,00 |
| 29.07.2025 | 94,30 | 94,85 | 92,65 | 92,85 | -1,07% | 33.569,00 |
| 28.07.2025 | 97,80 | 98,20 | 93,55 | 93,85 | -3,40% | 48.733,00 |
| 25.07.2025 | 96,25 | 98,00 | 95,70 | 97,15 | 0,31% | 31.459,00 |
| 24.07.2025 | 96,85 | 97,15 | 95,90 | 96,85 | 0,41% | 35.528,00 |
| 23.07.2025 | 96,00 | 97,15 | 95,25 | 96,45 | 1,37% | 45.079,00 |
| 22.07.2025 | 92,65 | 95,45 | 92,50 | 95,15 | 2,48% | 70.371,00 |
| 21.07.2025 | 91,00 | 96,30 | 88,40 | 92,85 | -4,77% | 125.124,00 |
| 18.07.2025 | 97,95 | 98,70 | 96,75 | 97,50 | -0,15% | 52.372,00 |
| 17.07.2025 | 96,00 | 97,65 | 95,80 | 97,65 | 1,67% | 73.701,00 |
| 16.07.2025 | 94,05 | 96,60 | 93,90 | 96,05 | 1,80% | 72.264,00 |
| 15.07.2025 | 94,90 | 96,40 | 93,85 | 94,35 | -0,21% | 60.507,00 |
| 14.07.2025 | 91,05 | 94,55 | 90,25 | 94,55 | 0,80% | 49.204,00 |
| 11.07.2025 | 92,65 | 94,45 | 92,55 | 93,80 | 0,27% | 71.031,00 |
| 10.07.2025 | 89,85 | 93,55 | 89,60 | 93,55 | 4,06% | 148.800,00 |
| 09.07.2025 | 88,00 | 90,10 | 86,65 | 89,90 | 3,69% | 75.299,00 |
| 08.07.2025 | 85,50 | 86,80 | 85,05 | 86,70 | 1,40% | 41.401,00 |
| 07.07.2025 | 83,35 | 86,05 | 83,35 | 85,50 | 2,46% | 40.109,00 |
| 04.07.2025 | 83,35 | 84,45 | 83,35 | 83,45 | -0,77% | 26.129,00 |
| 03.07.2025 | 84,15 | 84,75 | 83,30 | 84,10 | 0,06% | 28.692,00 |
| 02.07.2025 | 82,95 | 84,05 | 82,30 | 84,05 | 2,00% | 30.367,00 |
| 01.07.2025 | 82,90 | 83,00 | 81,75 | 82,40 | -0,42% | 20.412,00 |
| 30.06.2025 | 80,10 | 83,05 | 79,90 | 82,75 | 3,96% | 81.560,00 |
| 27.06.2025 | 78,00 | 79,65 | 78,00 | 79,60 | 2,71% | 33.409,00 |
| 26.06.2025 | 77,15 | 77,85 | 76,95 | 77,50 | 0,91% | 30.274,00 |
| 25.06.2025 | 77,35 | 77,50 | 76,65 | 76,80 | -0,07% | 54.876,00 |
| 24.06.2025 | 76,50 | 77,45 | 75,85 | 76,85 | 3,15% | 50.301,00 |
| 23.06.2025 | 73,70 | 74,75 | 73,50 | 74,50 | -0,20% | 24.261,00 |
| 20.06.2025 | 74,45 | 75,15 | 74,40 | 74,65 | 0,95% | 23.745,00 |
| 19.06.2025 | 74,70 | 74,80 | 73,85 | 73,95 | -1,73% | 25.378,00 |
| 18.06.2025 | 75,45 | 75,75 | 74,55 | 75,25 | -0,79% | 24.327,00 |
| 17.06.2025 | 77,10 | 77,15 | 75,85 | 75,85 | -2,32% | 21.728,00 |
| 16.06.2025 | 76,10 | 78,00 | 75,85 | 77,65 | 2,17% | 44.684,00 |
| 13.06.2025 | 76,00 | 76,75 | 75,45 | 76,00 | -1,55% | 29.978,00 |
| 12.06.2025 | 78,60 | 78,75 | 77,20 | 77,20 | -2,53% | 35.666,00 |
| 11.06.2025 | 80,15 | 81,50 | 79,20 | 79,20 | -1,06% | 45.250,00 |
| 10.06.2025 | 81,35 | 81,40 | 80,05 | 80,05 | -1,42% | 21.435,00 |
| 09.06.2025 | 80,00 | 81,50 | 79,80 | 81,20 | 1,18% | 15.302,00 |
| 06.06.2025 | 79,50 | 81,40 | 79,30 | 80,25 | -1,89% | 45.346,00 |
| 05.06.2025 | 82,15 | 82,35 | 81,40 | 81,80 | 0,49% | 35.197,00 |
| 04.06.2025 | 83,35 | 83,50 | 81,35 | 81,40 | -1,69% | 34.224,00 |
| 03.06.2025 | 83,35 | 83,40 | 81,90 | 82,80 | 0,24% | 30.500,00 |
| 02.06.2025 | 83,05 | 83,60 | 82,25 | 82,60 | -1,20% | 29.650,00 |
| 30.05.2025 | 84,75 | 85,10 | 83,50 | 83,60 | -1,24% | 47.325,00 |
| 29.05.2025 | 83,95 | 84,75 | 83,35 | 84,65 | 2,61% | 31.975,00 |
| 28.05.2025 | 82,80 | 83,30 | 82,35 | 82,50 | -0,54% | 26.072,00 |
| 27.05.2025 | 82,50 | 83,10 | 82,30 | 82,95 | 0,48% | 15.916,00 |
| 26.05.2025 | 83,00 | 83,00 | 82,00 | 82,55 | 1,85% | 37.684,00 |
| 23.05.2025 | 81,55 | 83,10 | 79,60 | 81,05 | -0,73% | 43.180,00 |
| 22.05.2025 | 82,00 | 82,25 | 80,85 | 81,65 | -0,85% | 22.611,00 |
| 21.05.2025 | 82,60 | 82,75 | 82,05 | 82,35 | -0,66% | 22.124,00 |
| 20.05.2025 | 81,80 | 83,75 | 81,10 | 82,90 | 1,78% | 61.440,00 |
| 19.05.2025 | 80,00 | 81,55 | 78,35 | 81,45 | 0,56% | 48.567,00 |
| 16.05.2025 | 81,55 | 82,70 | 80,25 | 81,00 | -0,31% | 50.451,00 |
| 15.05.2025 | 80,40 | 81,40 | 80,40 | 81,25 | 1,18% | 37.822,00 |