53,650€
0,47%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 53,60 | 53,65 | 53,30 | 53,65 | 0,47% | - |
| 16.02.2026 | 54,50 | 54,50 | 53,40 | 53,40 | -1,11% | 13.847,00 |
| 13.02.2026 | 53,70 | 54,20 | 53,30 | 54,00 | 1,12% | 20.190,00 |
| 12.02.2026 | 54,10 | 54,50 | 53,40 | 53,40 | -0,19% | 19.368,00 |
| 11.02.2026 | 53,90 | 54,80 | 53,50 | 53,50 | -0,74% | 29.129,00 |
| 10.02.2026 | 54,50 | 54,50 | 53,70 | 53,90 | -0,74% | 18.884,00 |
| 09.02.2026 | 54,50 | 54,50 | 53,70 | 54,30 | 0,93% | 15.754,00 |
| 06.02.2026 | 54,00 | 54,30 | 53,40 | 53,80 | -0,55% | 20.182,00 |
| 05.02.2026 | 53,80 | 54,20 | 53,40 | 54,10 | 0,19% | 13.465,00 |
| 04.02.2026 | 52,90 | 54,50 | 52,90 | 54,00 | 1,31% | 29.439,00 |
| 03.02.2026 | 54,40 | 54,40 | 53,00 | 53,30 | -1,30% | 27.645,00 |
| 02.02.2026 | 53,30 | 54,00 | 53,00 | 54,00 | 1,12% | 11.263,00 |
| 30.01.2026 | 53,60 | 53,80 | 53,20 | 53,40 | -0,19% | 21.187,00 |
| 29.01.2026 | 54,50 | 54,50 | 53,30 | 53,50 | -0,74% | 25.033,00 |
| 28.01.2026 | 53,40 | 54,60 | 53,40 | 53,90 | -0,19% | 17.717,00 |
| 27.01.2026 | 54,90 | 54,90 | 53,80 | 54,00 | -0,92% | 11.311,00 |
| 26.01.2026 | 54,90 | 54,90 | 54,00 | 54,50 | -0,55% | 23.608,00 |
| 23.01.2026 | 54,00 | 55,00 | 53,70 | 54,80 | 0,74% | 34.161,00 |
| 22.01.2026 | 53,60 | 54,70 | 53,50 | 54,40 | 2,84% | 24.982,00 |
| 21.01.2026 | 52,50 | 53,00 | 52,00 | 52,90 | 1,54% | 30.413,00 |
| 20.01.2026 | 52,00 | 52,40 | 51,80 | 52,10 | -0,19% | 8.872,00 |
| 19.01.2026 | 52,40 | 52,80 | 52,00 | 52,20 | -1,32% | 51.751,00 |
| 16.01.2026 | 54,00 | 54,00 | 52,70 | 52,90 | -1,86% | 25.610,00 |
| 15.01.2026 | 53,50 | 54,30 | 53,10 | 53,90 | 1,89% | 45.735,00 |
| 14.01.2026 | 56,40 | 57,00 | 52,40 | 52,90 | -6,21% | 82.997,00 |
| 13.01.2026 | 56,00 | 56,70 | 55,20 | 56,40 | 0,89% | 30.745,00 |
| 12.01.2026 | 56,60 | 56,60 | 55,70 | 55,90 | -0,18% | 24.808,00 |
| 09.01.2026 | 55,50 | 56,30 | 55,30 | 56,00 | 0,90% | 27.779,00 |
| 08.01.2026 | 55,00 | 55,50 | 54,70 | 55,50 | 0,91% | 16.786,00 |
| 07.01.2026 | 54,50 | 55,20 | 54,30 | 55,00 | 1,48% | 24.741,00 |
| 06.01.2026 | 54,00 | 54,20 | 53,30 | 54,20 | 0,56% | 10.808,00 |
| 05.01.2026 | 54,00 | 54,10 | 53,00 | 53,90 | 0,94% | 27.022,00 |
| 02.01.2026 | 53,00 | 53,40 | 52,50 | 53,40 | 0,75% | 28.202,00 |
| 30.12.2025 | 52,30 | 53,00 | 52,10 | 53,00 | 1,34% | 28.676,00 |
| 29.12.2025 | 52,20 | 52,40 | 52,00 | 52,30 | 0,19% | 24.653,00 |
| 23.12.2025 | 51,80 | 52,20 | 51,50 | 52,20 | 0,77% | 20.064,00 |
| 22.12.2025 | 51,60 | 52,00 | 51,30 | 51,80 | 0,00% | 29.337,00 |
| 19.12.2025 | 51,40 | 51,80 | 51,30 | 51,80 | 0,00% | 26.873,00 |
| 18.12.2025 | 51,70 | 51,80 | 51,20 | 51,80 | 0,58% | 13.667,00 |
| 17.12.2025 | 51,90 | 51,90 | 51,20 | 51,50 | 0,00% | 20.281,00 |
| 16.12.2025 | 51,40 | 52,20 | 51,30 | 51,50 | 0,39% | 33.022,00 |
| 15.12.2025 | 51,60 | 51,60 | 51,00 | 51,30 | -0,58% | 21.143,00 |
| 12.12.2025 | 51,90 | 52,10 | 51,50 | 51,60 | -0,39% | 22.094,00 |
| 11.12.2025 | 51,30 | 51,80 | 51,10 | 51,80 | 1,57% | 15.826,00 |
| 10.12.2025 | 51,70 | 51,80 | 51,00 | 51,00 | -1,16% | 16.016,00 |
| 09.12.2025 | 51,60 | 51,90 | 51,40 | 51,60 | 0,19% | 14.020,00 |
| 08.12.2025 | 52,40 | 52,50 | 51,50 | 51,50 | -1,90% | 6.463,00 |
| 05.12.2025 | 52,70 | 52,70 | 52,00 | 52,50 | 0,19% | 32.546,00 |
| 04.12.2025 | 52,70 | 53,10 | 52,10 | 52,40 | 0,77% | 42.059,00 |
| 03.12.2025 | 52,00 | 52,00 | 51,40 | 52,00 | 0,78% | 10.747,00 |
| 02.12.2025 | 52,10 | 52,10 | 51,40 | 51,60 | -0,58% | 22.176,00 |
| 01.12.2025 | 52,00 | 52,10 | 51,60 | 51,90 | -0,19% | 13.436,00 |
| 28.11.2025 | 52,30 | 52,40 | 51,70 | 52,00 | -0,38% | 16.120,00 |
| 27.11.2025 | 51,90 | 52,40 | 51,70 | 52,20 | 1,16% | 19.781,00 |
| 26.11.2025 | 52,20 | 52,20 | 51,40 | 51,60 | -0,77% | 17.870,00 |
| 25.11.2025 | 51,60 | 52,10 | 51,20 | 52,00 | 0,78% | 18.554,00 |
| 24.11.2025 | 51,60 | 51,90 | 51,40 | 51,60 | 0,98% | 40.011,00 |
| 21.11.2025 | 51,10 | 51,70 | 50,80 | 51,10 | -0,39% | 40.992,00 |
| 20.11.2025 | 52,30 | 52,30 | 51,30 | 51,30 | -1,35% | 16.438,00 |
| 19.11.2025 | 50,90 | 52,40 | 50,90 | 52,00 | 1,17% | 34.961,00 |
| 18.11.2025 | 51,50 | 51,90 | 51,00 | 51,40 | -1,34% | 31.335,00 |
| 17.11.2025 | 53,00 | 53,30 | 51,80 | 52,10 | -1,51% | 16.099,00 |
| 14.11.2025 | 53,20 | 53,40 | 52,00 | 52,90 | -1,12% | 39.705,00 |
| 13.11.2025 | 55,00 | 55,50 | 53,20 | 53,50 | -2,01% | 48.918,00 |
| 12.11.2025 | 53,50 | 55,20 | 53,50 | 54,60 | 1,49% | 16.553,00 |
| 11.11.2025 | 53,20 | 53,80 | 52,70 | 53,80 | 1,32% | 36.703,00 |
| 10.11.2025 | 53,60 | 54,00 | 53,00 | 53,10 | 0,38% | 21.466,00 |
| 07.11.2025 | 53,30 | 53,50 | 52,50 | 52,90 | -0,19% | 24.791,00 |
| 06.11.2025 | 53,90 | 53,90 | 53,00 | 53,00 | -1,49% | 32.467,00 |
| 05.11.2025 | 53,60 | 54,30 | 53,40 | 53,80 | -0,19% | 10.101,00 |
| 04.11.2025 | 54,50 | 54,50 | 53,70 | 53,90 | -1,64% | 24.002,00 |
| 03.11.2025 | 55,30 | 55,30 | 54,80 | 54,80 | -0,54% | 21.716,00 |
| 31.10.2025 | 55,50 | 56,00 | 54,80 | 55,10 | -0,18% | 11.668,00 |
| 30.10.2025 | 55,00 | 55,80 | 55,00 | 55,20 | 0,91% | 16.105,00 |
| 29.10.2025 | 56,30 | 56,30 | 54,50 | 54,70 | -2,50% | 33.262,00 |
| 28.10.2025 | 55,40 | 56,40 | 54,70 | 56,10 | 1,81% | 40.138,00 |
| 27.10.2025 | 56,50 | 56,50 | 55,10 | 55,10 | -1,78% | 27.231,00 |
| 24.10.2025 | 54,80 | 56,50 | 54,80 | 56,10 | 2,94% | 30.342,00 |
| 23.10.2025 | 53,90 | 54,90 | 53,90 | 54,50 | 0,93% | 20.049,00 |
| 22.10.2025 | 54,10 | 54,50 | 53,50 | 54,00 | -0,37% | 21.122,00 |
| 21.10.2025 | 54,50 | 54,50 | 53,80 | 54,20 | -0,37% | 21.308,00 |
| 20.10.2025 | 54,10 | 54,50 | 54,00 | 54,40 | 0,74% | 19.774,00 |
| 17.10.2025 | 54,40 | 54,40 | 53,60 | 54,00 | -1,10% | 16.340,00 |
| 16.10.2025 | 55,00 | 55,00 | 54,20 | 54,60 | -0,36% | 28.080,00 |
| 15.10.2025 | 55,40 | 55,70 | 54,80 | 54,80 | -1,08% | 9.126,00 |
| 14.10.2025 | 55,30 | 55,80 | 54,80 | 55,40 | -0,54% | 19.319,00 |
| 13.10.2025 | 55,40 | 56,00 | 55,30 | 55,70 | 0,36% | 11.956,00 |
| 10.10.2025 | 56,40 | 56,80 | 55,50 | 55,50 | -0,72% | 28.197,00 |
| 09.10.2025 | 56,90 | 57,30 | 55,90 | 55,90 | -1,24% | 26.746,00 |
| 08.10.2025 | 57,30 | 57,30 | 56,10 | 56,60 | -0,53% | 13.085,00 |
| 07.10.2025 | 57,70 | 57,80 | 56,80 | 56,90 | -0,70% | 14.273,00 |
| 06.10.2025 | 57,90 | 57,90 | 57,20 | 57,30 | -1,04% | 13.389,00 |
| 03.10.2025 | 58,00 | 58,30 | 57,60 | 57,90 | 0,87% | 12.158,00 |
| 02.10.2025 | 58,30 | 58,30 | 56,70 | 57,40 | -0,86% | 11.853,00 |
| 01.10.2025 | 57,20 | 58,00 | 56,90 | 57,90 | 0,87% | 10.331,00 |
| 30.09.2025 | 57,50 | 58,10 | 57,20 | 57,40 | -0,69% | 23.531,00 |
| 29.09.2025 | 58,00 | 58,30 | 57,50 | 57,80 | -1,03% | 14.552,00 |
| 26.09.2025 | 58,30 | 58,50 | 57,80 | 58,40 | 0,34% | 11.981,00 |
| 25.09.2025 | 57,90 | 58,20 | 57,60 | 58,20 | -0,17% | 9.259,00 |
| 24.09.2025 | 59,50 | 59,50 | 58,00 | 58,30 | -2,18% | 22.099,00 |