79,300€
0,76%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |