75,900€
-0,59%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 75,20 | 75,95 | 74,65 | 75,75 | -0,79% | 32.789,00 |
| 17.04.2026 | 75,50 | 76,65 | 74,70 | 76,35 | 1,60% | 72.847,00 |
| 16.04.2026 | 73,80 | 75,65 | 73,60 | 75,15 | 1,90% | 61.608,00 |
| 15.04.2026 | 74,00 | 74,80 | 73,55 | 73,75 | 0,07% | 40.875,00 |
| 14.04.2026 | 72,90 | 74,60 | 72,60 | 73,70 | 2,15% | 116.794,00 |
| 13.04.2026 | 70,80 | 72,55 | 70,55 | 72,15 | 0,07% | 109.637,00 |
| 10.04.2026 | 70,20 | 72,55 | 69,60 | 72,10 | 3,15% | 130.291,00 |
| 09.04.2026 | 69,70 | 70,20 | 68,85 | 69,90 | -1,06% | 74.967,00 |
| 08.04.2026 | 69,00 | 71,50 | 68,55 | 70,65 | 6,48% | 149.418,00 |
| 07.04.2026 | 66,50 | 68,20 | 66,15 | 66,35 | -0,45% | 66.835,00 |
| 02.04.2026 | 64,70 | 67,10 | 63,55 | 66,65 | 1,99% | 64.461,00 |
| 01.04.2026 | 66,25 | 66,25 | 64,50 | 65,35 | 1,71% | 40.245,00 |
| 31.03.2026 | 64,60 | 65,00 | 64,00 | 64,25 | -0,54% | 44.621,00 |
| 30.03.2026 | 63,60 | 65,60 | 63,10 | 64,60 | 0,62% | 61.303,00 |
| 27.03.2026 | 63,60 | 64,60 | 62,80 | 64,20 | 2,23% | 90.414,00 |
| 26.03.2026 | 62,50 | 63,50 | 61,50 | 62,80 | -0,32% | 35.942,00 |
| 25.03.2026 | 62,40 | 63,00 | 61,85 | 63,00 | 2,19% | 69.205,00 |
| 24.03.2026 | 61,30 | 61,85 | 60,70 | 61,65 | 1,23% | 35.912,00 |
| 23.03.2026 | 59,35 | 62,10 | 57,70 | 60,90 | 1,33% | 96.965,00 |
| 20.03.2026 | 61,75 | 62,30 | 60,10 | 60,10 | -2,04% | 74.424,00 |
| 19.03.2026 | 62,00 | 62,00 | 60,80 | 61,35 | -1,37% | 48.123,00 |
| 18.03.2026 | 62,75 | 62,90 | 62,15 | 62,20 | 0,16% | 31.663,00 |
| 17.03.2026 | 62,00 | 62,55 | 61,40 | 62,10 | -0,16% | 46.768,00 |
| 16.03.2026 | 63,15 | 63,15 | 61,85 | 62,20 | -1,03% | 47.036,00 |
| 13.03.2026 | 63,80 | 63,85 | 62,70 | 62,85 | -2,71% | 38.405,00 |
| 12.03.2026 | 65,05 | 65,05 | 64,00 | 64,60 | -0,39% | 34.906,00 |
| 11.03.2026 | 65,55 | 66,25 | 64,75 | 64,85 | -2,04% | 39.810,00 |
| 10.03.2026 | 65,80 | 66,60 | 65,45 | 66,20 | 2,48% | 35.167,00 |
| 09.03.2026 | 65,45 | 65,85 | 63,95 | 64,60 | -2,86% | 67.302,00 |
| 06.03.2026 | 67,60 | 67,60 | 64,75 | 66,50 | -1,12% | 112.403,00 |
| 05.03.2026 | 65,00 | 68,00 | 64,30 | 67,25 | 4,34% | 151.506,00 |
| 04.03.2026 | 62,45 | 65,90 | 62,15 | 64,45 | 6,18% | 171.059,00 |
| 03.03.2026 | 63,30 | 63,45 | 60,20 | 60,70 | -4,11% | 79.874,00 |
| 02.03.2026 | 64,30 | 64,45 | 62,75 | 63,30 | -3,80% | 96.976,00 |
| 27.02.2026 | 66,45 | 66,45 | 65,30 | 65,80 | 0,08% | 39.598,00 |
| 26.02.2026 | 65,30 | 65,85 | 64,65 | 65,75 | 1,54% | 42.509,00 |
| 25.02.2026 | 64,65 | 65,40 | 64,30 | 64,75 | 0,47% | 34.608,00 |
| 24.02.2026 | 65,00 | 65,30 | 64,25 | 64,45 | -0,62% | 36.674,00 |
| 23.02.2026 | 66,00 | 66,25 | 64,85 | 64,85 | -1,29% | 54.584,00 |
| 20.02.2026 | 66,40 | 66,40 | 65,30 | 65,70 | -0,30% | 55.897,00 |
| 19.02.2026 | 67,20 | 67,30 | 65,75 | 65,90 | -1,64% | 33.384,00 |
| 18.02.2026 | 67,05 | 67,50 | 66,30 | 67,00 | -0,22% | 29.848,00 |
| 17.02.2026 | 64,60 | 67,15 | 64,45 | 67,15 | 3,23% | 49.295,00 |
| 16.02.2026 | 65,65 | 66,05 | 65,05 | 65,05 | 0,00% | 39.385,00 |
| 13.02.2026 | 65,20 | 66,25 | 65,00 | 65,05 | -0,84% | 51.567,00 |
| 12.02.2026 | 66,50 | 67,15 | 65,30 | 65,60 | -0,98% | 47.612,00 |
| 11.02.2026 | 67,40 | 67,75 | 66,25 | 66,25 | -2,29% | 35.676,00 |
| 10.02.2026 | 68,30 | 68,30 | 67,25 | 67,80 | 0,30% | 37.739,00 |
| 09.02.2026 | 67,70 | 68,05 | 67,30 | 67,60 | 0,37% | 30.530,00 |
| 06.02.2026 | 67,35 | 67,40 | 66,30 | 67,35 | -0,59% | 32.312,00 |
| 05.02.2026 | 68,00 | 68,00 | 66,95 | 67,75 | 0,15% | 23.289,00 |
| 04.02.2026 | 66,50 | 67,85 | 66,05 | 67,65 | 2,11% | 48.741,00 |
| 03.02.2026 | 67,50 | 67,70 | 65,35 | 66,25 | -2,00% | 49.845,00 |
| 02.02.2026 | 66,05 | 67,60 | 65,85 | 67,60 | 2,04% | 52.886,00 |
| 30.01.2026 | 67,10 | 67,50 | 66,25 | 66,25 | -1,19% | 35.981,00 |
| 29.01.2026 | 68,35 | 68,35 | 66,90 | 67,05 | -1,03% | 38.926,00 |
| 28.01.2026 | 67,80 | 68,45 | 67,30 | 67,75 | -0,44% | 75.446,00 |
| 27.01.2026 | 69,30 | 69,30 | 67,75 | 68,05 | -1,16% | 49.660,00 |
| 26.01.2026 | 68,80 | 69,15 | 68,50 | 68,85 | -0,07% | 31.037,00 |
| 23.01.2026 | 68,90 | 69,40 | 68,20 | 68,90 | -0,86% | 37.657,00 |
| 22.01.2026 | 68,45 | 69,80 | 68,00 | 69,50 | 3,58% | 45.219,00 |
| 21.01.2026 | 66,40 | 67,60 | 66,20 | 67,10 | 0,98% | 36.441,00 |
| 20.01.2026 | 67,25 | 67,40 | 66,00 | 66,45 | -1,12% | 81.513,00 |
| 19.01.2026 | 67,20 | 68,00 | 66,50 | 67,20 | -0,96% | 94.777,00 |
| 16.01.2026 | 69,20 | 69,20 | 67,30 | 67,85 | -1,95% | 74.146,00 |
| 15.01.2026 | 68,25 | 69,35 | 68,05 | 69,20 | 2,29% | 73.560,00 |
| 14.01.2026 | 71,65 | 72,10 | 67,00 | 67,65 | -5,85% | 269.032,00 |
| 13.01.2026 | 72,90 | 73,05 | 71,55 | 71,85 | -1,17% | 42.415,00 |
| 12.01.2026 | 73,00 | 73,15 | 72,10 | 72,70 | -0,27% | 35.512,00 |
| 09.01.2026 | 72,40 | 73,20 | 72,00 | 72,90 | 0,62% | 38.341,00 |
| 08.01.2026 | 71,80 | 72,60 | 71,50 | 72,45 | 0,76% | 25.287,00 |
| 07.01.2026 | 72,20 | 72,30 | 71,45 | 71,90 | 0,56% | 30.440,00 |
| 06.01.2026 | 71,65 | 71,80 | 70,25 | 71,50 | 0,42% | 27.233,00 |
| 05.01.2026 | 71,20 | 71,20 | 70,00 | 71,20 | 0,56% | 41.365,00 |
| 02.01.2026 | 70,80 | 70,85 | 69,75 | 70,80 | 0,00% | 35.835,00 |
| 30.12.2025 | 70,00 | 70,80 | 69,75 | 70,80 | 1,00% | 18.787,00 |
| 29.12.2025 | 69,95 | 70,40 | 69,80 | 70,10 | 0,21% | 21.574,00 |
| 23.12.2025 | 69,30 | 69,95 | 69,20 | 69,95 | 0,94% | 22.920,00 |
| 22.12.2025 | 69,50 | 69,70 | 68,80 | 69,30 | -0,14% | 71.977,00 |
| 19.12.2025 | 69,55 | 70,00 | 69,35 | 69,40 | -0,72% | 53.745,00 |
| 18.12.2025 | 69,40 | 70,00 | 69,05 | 69,90 | 0,58% | 35.208,00 |
| 17.12.2025 | 69,90 | 70,05 | 69,40 | 69,50 | -0,64% | 23.758,00 |
| 16.12.2025 | 69,85 | 70,75 | 69,60 | 69,95 | 0,07% | 26.280,00 |
| 15.12.2025 | 70,75 | 70,85 | 69,55 | 69,90 | -0,64% | 25.081,00 |
| 12.12.2025 | 71,00 | 71,50 | 70,35 | 70,35 | -0,57% | 24.743,00 |
| 11.12.2025 | 69,55 | 70,80 | 69,50 | 70,75 | 1,95% | 29.330,00 |
| 10.12.2025 | 70,05 | 70,40 | 69,40 | 69,40 | -1,42% | 21.391,00 |
| 09.12.2025 | 70,25 | 70,40 | 69,25 | 70,40 | 0,57% | 30.402,00 |
| 08.12.2025 | 71,00 | 71,05 | 69,90 | 70,00 | -1,48% | 27.431,00 |
| 05.12.2025 | 70,80 | 71,15 | 70,20 | 71,05 | 0,78% | 33.827,00 |
| 04.12.2025 | 69,50 | 71,55 | 69,50 | 70,50 | 1,81% | 41.129,00 |
| 03.12.2025 | 69,15 | 69,90 | 68,90 | 69,25 | 0,44% | 28.050,00 |
| 02.12.2025 | 70,55 | 70,55 | 68,65 | 68,95 | -1,85% | 42.331,00 |
| 01.12.2025 | 70,10 | 70,35 | 69,30 | 70,25 | 0,00% | 48.071,00 |
| 28.11.2025 | 70,45 | 70,75 | 69,95 | 70,25 | -0,35% | 24.939,00 |
| 27.11.2025 | 70,10 | 71,10 | 69,80 | 70,50 | 0,93% | 26.889,00 |
| 26.11.2025 | 70,60 | 70,90 | 69,65 | 69,85 | -0,78% | 49.987,00 |
| 25.11.2025 | 69,60 | 70,40 | 69,00 | 70,40 | 1,37% | 45.809,00 |
| 24.11.2025 | 69,70 | 70,30 | 69,25 | 69,45 | 0,94% | 52.458,00 |
| 21.11.2025 | 68,40 | 69,30 | 68,30 | 68,80 | -0,58% | 52.375,00 |