59,050€
-1,91%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 59,30 | 60,40 | 59,00 | 59,30 | -1,50% | 17.214,00 |
| 05.11.2026 | 60,90 | 61,10 | 60,00 | 60,20 | -0,82% | 25.995,00 |
| 04.11.2026 | 60,40 | 60,90 | 59,70 | 60,70 | 0,83% | 12.548,00 |
| 03.11.2026 | 59,80 | 60,20 | 59,40 | 60,20 | 0,00% | 13.253,00 |
| 02.11.2026 | 58,80 | 60,50 | 58,80 | 60,20 | 2,03% | 32.477,00 |
| 30.10.2026 | 59,40 | 59,80 | 58,60 | 59,00 | 0,00% | 23.973,00 |
| 29.10.2026 | 58,40 | 59,30 | 58,20 | 59,00 | 0,68% | 14.503,00 |
| 28.10.2026 | 58,80 | 59,20 | 58,00 | 58,60 | -0,51% | 10.803,00 |
| 27.10.2026 | 59,00 | 59,20 | 58,20 | 58,90 | 0,51% | 10.951,00 |
| 26.10.2026 | 58,40 | 59,40 | 58,40 | 58,60 | 0,69% | 18.250,00 |
| 23.10.2026 | 57,70 | 58,20 | 57,20 | 58,20 | 1,04% | 9.864,00 |
| 22.10.2026 | 58,20 | 58,20 | 57,50 | 57,60 | -1,71% | 9.127,00 |
| 21.10.2026 | 57,40 | 58,80 | 57,40 | 58,60 | 1,56% | 19.216,00 |
| 20.10.2026 | 57,20 | 58,00 | 56,80 | 57,70 | 0,87% | 22.210,00 |
| 19.10.2026 | 57,30 | 57,70 | 56,60 | 57,20 | -0,69% | 47.265,00 |
| 16.10.2026 | 56,10 | 58,00 | 56,10 | 57,60 | 1,59% | 25.440,00 |
| 15.10.2026 | 55,20 | 56,80 | 54,70 | 56,70 | 3,09% | 67.820,00 |
| 14.10.2026 | 54,90 | 56,10 | 54,80 | 55,00 | 0,18% | 9.380,00 |
| 13.10.2026 | 54,80 | 54,90 | 54,00 | 54,90 | 0,92% | 17.365,00 |
| 12.10.2026 | 54,60 | 55,10 | 54,00 | 54,40 | -1,09% | 10.188,00 |
| 09.10.2026 | 54,60 | 56,00 | 54,40 | 55,00 | 2,23% | 16.426,00 |
| 08.10.2026 | 55,40 | 55,40 | 53,80 | 53,80 | -2,36% | 13.001,00 |
| 07.10.2026 | 55,30 | 55,90 | 54,80 | 55,10 | -0,36% | 14.339,00 |
| 06.10.2026 | 55,80 | 56,50 | 55,30 | 55,30 | 0,00% | 12.339,00 |
| 05.10.2026 | 56,00 | 56,30 | 55,30 | 55,30 | -1,07% | 9.132,00 |
| 02.10.2026 | 56,40 | 56,90 | 55,80 | 55,90 | -1,24% | 9.059,00 |
| 01.10.2026 | 56,10 | 57,30 | 55,80 | 56,60 | 0,00% | 14.955,00 |
| 30.09.2026 | 57,40 | 57,40 | 56,60 | 56,60 | 0,35% | 9.840,00 |
| 29.09.2026 | 56,30 | 57,20 | 55,90 | 56,40 | 0,71% | 9.384,00 |
| 28.09.2026 | 56,20 | 56,70 | 56,00 | 56,00 | 0,18% | 12.213,00 |
| 25.09.2026 | 56,90 | 56,90 | 55,90 | 55,90 | -0,71% | 11.023,00 |
| 24.09.2026 | 55,80 | 56,70 | 55,80 | 56,30 | 0,72% | 13.657,00 |
| 23.09.2026 | 56,00 | 56,20 | 55,60 | 55,90 | -0,53% | 12.502,00 |
| 22.09.2026 | 56,90 | 57,00 | 56,20 | 56,20 | -0,53% | 11.173,00 |
| 21.09.2026 | 55,80 | 56,60 | 55,50 | 56,50 | 2,17% | 15.119,00 |
| 18.09.2026 | 56,20 | 56,50 | 55,10 | 55,30 | -2,12% | 24.884,00 |
| 17.09.2026 | 56,70 | 57,30 | 56,00 | 56,50 | 0,71% | 19.411,00 |
| 16.09.2026 | 56,70 | 57,00 | 55,90 | 56,10 | -1,06% | 21.185,00 |
| 15.09.2026 | 57,40 | 57,40 | 56,60 | 56,70 | -0,53% | 12.992,00 |
| 14.09.2026 | 56,90 | 57,40 | 56,80 | 57,00 | -0,35% | 14.990,00 |
| 11.09.2026 | 57,40 | 57,40 | 56,80 | 57,20 | -0,17% | 6.181,00 |
| 10.09.2026 | 56,90 | 57,90 | 56,80 | 57,30 | 0,88% | 16.194,00 |
| 09.09.2026 | 59,00 | 59,00 | 56,40 | 56,80 | -4,86% | 30.104,00 |
| 08.09.2026 | 60,10 | 60,10 | 59,20 | 59,70 | -0,50% | 9.368,00 |
| 07.09.2026 | 59,90 | 60,10 | 59,60 | 60,00 | 0,17% | 5.923,00 |
| 04.09.2026 | 60,00 | 60,10 | 59,50 | 59,90 | 0,17% | 9.711,00 |
| 03.09.2026 | 60,50 | 60,50 | 59,50 | 59,80 | -0,99% | 17.283,00 |
| 02.09.2026 | 60,00 | 60,60 | 60,00 | 60,40 | 0,00% | 15.220,00 |
| 01.09.2026 | 61,40 | 61,50 | 60,10 | 60,40 | -1,31% | 21.706,00 |
| 31.08.2026 | 61,10 | 61,40 | 61,10 | 61,20 | -0,16% | 15.779,00 |
| 28.08.2026 | 61,10 | 61,30 | 60,70 | 61,30 | 0,49% | 11.548,00 |
| 27.08.2026 | 60,90 | 61,20 | 60,50 | 61,00 | 0,49% | 11.225,00 |
| 26.08.2026 | 60,10 | 61,20 | 60,00 | 60,70 | -0,16% | 5.399,00 |
| 25.08.2026 | 61,00 | 61,20 | 60,80 | 60,80 | 0,00% | 11.298,00 |
| 24.08.2026 | 60,90 | 61,30 | 60,60 | 60,80 | -0,16% | 13.864,00 |
| 21.08.2026 | 59,50 | 61,30 | 59,50 | 60,90 | 1,33% | 8.716,00 |
| 20.08.2026 | 59,90 | 60,50 | 59,30 | 60,10 | 0,17% | 19.848,00 |
| 19.08.2026 | 60,90 | 61,40 | 59,80 | 60,00 | -0,99% | 20.503,00 |
| 18.08.2026 | 60,10 | 62,10 | 60,10 | 60,60 | 1,17% | 39.965,00 |
| 17.08.2026 | 60,60 | 60,90 | 59,70 | 59,90 | -0,99% | 15.387,00 |
| 14.08.2026 | 61,50 | 62,00 | 60,20 | 60,50 | -1,79% | 20.254,00 |
| 13.08.2026 | 60,20 | 62,20 | 60,20 | 61,60 | 3,70% | 63.839,00 |
| 12.08.2026 | 58,80 | 60,20 | 58,80 | 59,40 | 0,51% | 13.350,00 |
| 11.08.2026 | 59,60 | 59,80 | 59,00 | 59,10 | -0,34% | 7.900,00 |
| 10.08.2026 | 59,50 | 59,60 | 59,00 | 59,30 | -0,17% | 8.242,00 |
| 07.08.2026 | 59,00 | 60,00 | 59,00 | 59,40 | 0,68% | 10.389,00 |
| 06.08.2026 | 58,50 | 59,50 | 58,50 | 59,00 | 0,00% | 7.431,00 |
| 05.08.2026 | 59,20 | 59,70 | 58,60 | 59,00 | -0,51% | 12.931,00 |
| 04.08.2026 | 60,80 | 60,80 | 58,60 | 59,30 | -1,17% | 11.736,00 |
| 03.08.2026 | 60,50 | 61,00 | 59,90 | 60,00 | 0,33% | 8.299,00 |
| 31.07.2026 | 61,60 | 61,60 | 59,70 | 59,80 | -1,48% | 13.156,00 |
| 30.07.2026 | 60,20 | 61,70 | 60,10 | 60,70 | 1,17% | 15.213,00 |
| 29.07.2026 | 60,20 | 61,10 | 60,00 | 60,00 | -0,50% | 20.403,00 |
| 28.07.2026 | 59,00 | 60,90 | 59,00 | 60,30 | 2,38% | 23.205,00 |
| 27.07.2026 | 60,00 | 60,00 | 58,70 | 58,90 | -1,01% | 13.869,00 |
| 24.07.2026 | 58,90 | 59,50 | 58,60 | 59,50 | 1,36% | 10.562,00 |
| 23.07.2026 | 60,90 | 60,90 | 58,40 | 58,70 | -3,29% | 22.811,00 |
| 22.07.2026 | 60,60 | 61,00 | 59,70 | 60,70 | 0,33% | 11.960,00 |
| 21.07.2026 | 61,20 | 61,60 | 60,20 | 60,50 | -0,82% | 6.953,00 |
| 20.07.2026 | 60,70 | 61,70 | 60,20 | 61,00 | 0,83% | 16.652,00 |
| 17.07.2026 | 60,40 | 61,00 | 60,00 | 60,50 | 0,00% | 12.601,00 |
| 16.07.2026 | 60,50 | 60,80 | 59,80 | 60,50 | 0,33% | 13.148,00 |
| 15.07.2026 | 59,00 | 60,30 | 58,30 | 60,30 | 2,38% | 25.978,00 |
| 14.07.2026 | 58,80 | 59,10 | 58,50 | 58,90 | -0,34% | 20.865,00 |
| 13.07.2026 | 60,00 | 60,10 | 58,90 | 59,10 | -1,83% | 12.467,00 |
| 10.07.2026 | 59,00 | 62,80 | 59,00 | 60,20 | 2,56% | 52.746,00 |
| 09.07.2026 | 59,30 | 59,30 | 56,70 | 58,70 | 1,73% | 21.530,00 |
| 08.07.2026 | 58,20 | 58,20 | 57,20 | 57,70 | -1,20% | 27.866,00 |
| 07.07.2026 | 58,90 | 59,10 | 58,40 | 58,40 | -0,85% | 14.812,00 |
| 06.07.2026 | 57,60 | 59,20 | 57,60 | 58,90 | 2,97% | 20.078,00 |
| 03.07.2026 | 57,80 | 57,80 | 56,60 | 57,20 | 0,88% | 7.513,00 |
| 02.07.2026 | 55,90 | 56,80 | 55,50 | 56,70 | 1,43% | 13.202,00 |
| 01.07.2026 | 55,00 | 56,50 | 54,00 | 55,90 | 2,57% | 32.385,00 |
| 30.06.2026 | 55,70 | 55,70 | 54,40 | 54,50 | -1,27% | 20.220,00 |
| 29.06.2026 | 55,30 | 55,60 | 54,60 | 55,20 | -0,54% | 25.627,00 |
| 26.06.2026 | 56,60 | 56,60 | 54,50 | 55,50 | -1,77% | 12.994,00 |
| 25.06.2026 | 56,30 | 57,20 | 55,90 | 56,50 | 0,36% | 7.946,00 |
| 24.06.2026 | 58,40 | 58,40 | 55,70 | 56,30 | -3,60% | 12.293,00 |
| 23.06.2026 | 58,30 | 58,70 | 57,70 | 58,40 | -0,34% | 7.786,00 |
| 22.06.2026 | 60,20 | 60,30 | 58,30 | 58,60 | -2,50% | 25.104,00 |