82,950€
-0,78%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 83,70 | 83,70 | 82,43 | 82,98 | -0,75% | - |
| 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 |
| 14.05.2025 | 81,80 | 81,80 | 78,00 | 80,30 | -2,43% | 133.799,00 |
| 13.05.2025 | 83,30 | 86,35 | 80,45 | 82,30 | -4,41% | 153.882,00 |
| 12.05.2025 | 85,70 | 87,75 | 85,60 | 86,10 | 1,83% | 120.366,00 |
| 09.05.2025 | 84,05 | 85,55 | 84,05 | 84,55 | 0,77% | 44.226,00 |
| 08.05.2025 | 85,25 | 85,25 | 83,85 | 83,90 | -0,59% | 43.527,00 |
| 07.05.2025 | 86,45 | 86,65 | 83,70 | 84,40 | -2,99% | 65.603,00 |
| 06.05.2025 | 87,85 | 87,85 | 84,50 | 87,00 | -0,91% | 40.787,00 |
| 05.05.2025 | 86,70 | 87,80 | 86,10 | 87,80 | 1,56% | 39.667,00 |
| 02.05.2025 | 85,00 | 86,90 | 84,75 | 86,45 | 3,53% | 45.796,00 |
| 30.04.2025 | 84,30 | 84,50 | 81,85 | 83,50 | -0,24% | 36.570,00 |
| 29.04.2025 | 83,55 | 84,10 | 82,75 | 83,70 | 0,18% | 44.928,00 |
| 28.04.2025 | 83,10 | 84,10 | 83,00 | 83,55 | 0,72% | 39.888,00 |
| 25.04.2025 | 81,95 | 83,05 | 81,60 | 82,95 | 1,59% | 43.394,00 |
| 24.04.2025 | 78,45 | 82,00 | 77,90 | 81,65 | 3,42% | 57.323,00 |
| 23.04.2025 | 78,40 | 80,30 | 77,90 | 78,95 | 2,60% | 65.985,00 |
| 22.04.2025 | 77,60 | 78,05 | 74,50 | 76,95 | -0,52% | 63.272,00 |
| 17.04.2025 | 76,55 | 77,45 | 75,95 | 77,35 | 1,11% | 45.506,00 |
| 16.04.2025 | 76,20 | 77,25 | 75,00 | 76,50 | -0,13% | 90.376,00 |
| 15.04.2025 | 76,20 | 76,60 | 74,70 | 76,60 | 1,06% | 56.956,00 |
| 14.04.2025 | 75,55 | 75,80 | 74,30 | 75,80 | 2,99% | 38.227,00 |
| 11.04.2025 | 74,55 | 74,60 | 71,40 | 73,60 | 0,07% | 56.228,00 |
| 10.04.2025 | 76,25 | 76,40 | 73,30 | 73,55 | 3,52% | 71.548,00 |
| 09.04.2025 | 72,05 | 72,60 | 70,55 | 71,05 | -4,25% | 89.219,00 |
| 08.04.2025 | 70,00 | 74,20 | 69,75 | 74,20 | 8,64% | 153.100,00 |
| 07.04.2025 | 63,90 | 71,50 | 63,55 | 68,30 | -1,51% | 70.038,00 |
| 04.04.2025 | 71,75 | 72,50 | 67,30 | 69,35 | -4,48% | 106.267,00 |
| 03.04.2025 | 75,00 | 76,30 | 72,60 | 72,60 | -6,26% | 98.340,00 |
| 02.04.2025 | 77,10 | 77,85 | 75,25 | 77,45 | 0,13% | 73.363,00 |
| 01.04.2025 | 79,20 | 80,55 | 76,70 | 77,35 | -2,27% | 104.985,00 |
| 31.03.2025 | 79,45 | 79,55 | 75,75 | 79,15 | -2,10% | 100.922,00 |
| 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 |