75,325€
1,72%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,65 | 78,25 | 73,65 | 75,30 | 1,69% | 113.724,00 |
| 11.11.2026 | 75,50 | 75,70 | 73,60 | 74,05 | -1,40% | 37.821,00 |
| 10.11.2026 | 75,70 | 76,30 | 75,10 | 75,10 | -0,40% | 21.204,00 |
| 09.11.2026 | 75,45 | 76,05 | 75,00 | 75,40 | 0,00% | 17.856,00 |
| 06.11.2026 | 74,50 | 76,60 | 72,90 | 75,40 | -1,05% | 25.064,00 |
| 05.11.2026 | 77,75 | 78,20 | 76,05 | 76,20 | -1,17% | 42.493,00 |
| 04.11.2026 | 76,50 | 77,25 | 75,55 | 77,10 | 0,85% | 27.938,00 |
| 03.11.2026 | 76,10 | 77,35 | 75,95 | 76,45 | -0,39% | 24.175,00 |
| 02.11.2026 | 74,75 | 77,05 | 74,75 | 76,75 | 2,88% | 38.599,00 |
| 30.10.2026 | 74,00 | 75,20 | 73,95 | 74,60 | 0,61% | 46.222,00 |
| 29.10.2026 | 74,20 | 74,40 | 73,50 | 74,15 | 0,14% | 13.290,00 |
| 28.10.2026 | 72,95 | 74,05 | 72,60 | 74,05 | 1,37% | 28.620,00 |
| 27.10.2026 | 72,35 | 73,50 | 72,15 | 73,05 | 0,62% | 29.371,00 |
| 26.10.2026 | 71,55 | 74,20 | 71,55 | 72,60 | 1,11% | 36.226,00 |
| 23.10.2026 | 71,80 | 72,35 | 71,15 | 71,80 | 0,21% | 13.578,00 |
| 22.10.2026 | 73,50 | 73,50 | 70,90 | 71,65 | -1,58% | 17.071,00 |
| 21.10.2026 | 72,00 | 73,45 | 70,85 | 72,80 | 0,69% | 37.860,00 |
| 20.10.2026 | 71,90 | 72,45 | 70,95 | 72,30 | 0,84% | 41.684,00 |
| 19.10.2026 | 71,45 | 71,70 | 70,80 | 71,70 | -0,76% | 53.841,00 |
| 16.10.2026 | 71,45 | 72,85 | 71,00 | 72,25 | 1,40% | 61.737,00 |
| 15.10.2026 | 69,80 | 71,35 | 69,00 | 71,25 | 2,15% | 108.529,00 |
| 14.10.2026 | 70,00 | 71,75 | 69,75 | 69,75 | -0,29% | 41.446,00 |
| 13.10.2026 | 69,60 | 70,15 | 69,50 | 69,95 | 0,50% | 44.523,00 |
| 12.10.2026 | 70,50 | 70,75 | 69,40 | 69,60 | -0,85% | 14.312,00 |
| 09.10.2026 | 69,45 | 70,80 | 69,25 | 70,20 | 1,74% | 37.976,00 |
| 08.10.2026 | 69,00 | 69,35 | 68,75 | 69,00 | -0,58% | 76.468,00 |
| 07.10.2026 | 69,15 | 70,00 | 69,05 | 69,40 | -0,14% | 17.934,00 |
| 06.10.2026 | 68,30 | 70,25 | 68,30 | 69,50 | 1,31% | 23.751,00 |
| 05.10.2026 | 68,95 | 69,50 | 68,60 | 68,60 | -0,65% | 18.897,00 |
| 02.10.2026 | 69,85 | 70,65 | 69,05 | 69,05 | -1,00% | 20.731,00 |
| 01.10.2026 | 68,75 | 70,85 | 68,45 | 69,75 | 0,79% | 35.616,00 |
| 30.09.2026 | 69,30 | 70,25 | 69,20 | 69,20 | -0,50% | 34.896,00 |
| 29.09.2026 | 68,85 | 70,20 | 68,80 | 69,55 | 0,80% | 38.909,00 |
| 28.09.2026 | 69,50 | 69,95 | 69,00 | 69,00 | -0,29% | 25.620,00 |
| 25.09.2026 | 69,00 | 69,80 | 68,95 | 69,20 | 0,29% | 23.605,00 |
| 24.09.2026 | 68,60 | 69,40 | 68,60 | 69,00 | 0,73% | 60.684,00 |
| 23.09.2026 | 69,30 | 69,30 | 68,15 | 68,50 | -0,44% | 46.595,00 |
| 22.09.2026 | 69,00 | 70,85 | 68,80 | 68,80 | -0,65% | 29.543,00 |
| 21.09.2026 | 67,25 | 69,25 | 66,80 | 69,25 | 3,59% | 30.798,00 |
| 18.09.2026 | 68,70 | 68,70 | 66,25 | 66,85 | -2,05% | 47.367,00 |
| 17.09.2026 | 68,05 | 70,20 | 67,60 | 68,25 | 0,59% | 27.390,00 |
| 16.09.2026 | 68,95 | 68,95 | 67,85 | 67,85 | -1,67% | 30.395,00 |
| 15.09.2026 | 68,85 | 69,35 | 68,20 | 69,00 | 0,29% | 35.159,00 |
| 14.09.2026 | 68,45 | 69,35 | 68,25 | 68,80 | 0,29% | 24.751,00 |
| 11.09.2026 | 68,50 | 68,70 | 68,00 | 68,60 | 0,44% | 13.218,00 |
| 10.09.2026 | 68,20 | 69,45 | 67,85 | 68,30 | 0,07% | 34.715,00 |
| 09.09.2026 | 70,65 | 70,75 | 67,55 | 68,25 | -4,08% | 54.262,00 |
| 08.09.2026 | 72,25 | 72,25 | 70,20 | 71,15 | -0,97% | 23.201,00 |
| 07.09.2026 | 72,00 | 72,20 | 71,65 | 71,85 | -0,42% | 13.922,00 |
| 04.09.2026 | 72,20 | 72,20 | 71,10 | 72,15 | 1,26% | 20.715,00 |
| 03.09.2026 | 71,00 | 72,20 | 71,00 | 71,25 | -0,70% | 15.905,00 |
| 02.09.2026 | 71,60 | 72,25 | 71,00 | 71,75 | -0,35% | 22.245,00 |
| 01.09.2026 | 73,00 | 73,75 | 71,90 | 72,00 | -1,57% | 24.163,00 |
| 31.08.2026 | 73,40 | 73,75 | 73,05 | 73,15 | -0,27% | 16.432,00 |
| 28.08.2026 | 73,30 | 73,70 | 72,90 | 73,35 | 0,62% | 22.136,00 |
| 27.08.2026 | 72,70 | 73,25 | 72,30 | 72,90 | 0,55% | 23.417,00 |
| 26.08.2026 | 72,90 | 73,80 | 72,50 | 72,50 | -0,14% | 12.070,00 |
| 25.08.2026 | 73,00 | 73,75 | 72,60 | 72,60 | -0,55% | 18.155,00 |
| 24.08.2026 | 73,50 | 73,75 | 72,95 | 73,00 | -0,27% | 12.015,00 |
| 21.08.2026 | 71,95 | 74,00 | 71,95 | 73,20 | 1,81% | 26.035,00 |
| 20.08.2026 | 71,40 | 72,60 | 71,25 | 71,90 | 0,63% | 13.872,00 |
| 19.08.2026 | 72,85 | 73,40 | 71,35 | 71,45 | -0,42% | 19.217,00 |
| 18.08.2026 | 74,00 | 75,65 | 71,75 | 71,75 | 0,49% | 55.592,00 |
| 17.08.2026 | 73,00 | 73,70 | 71,05 | 71,40 | -2,39% | 36.407,00 |
| 14.08.2026 | 74,95 | 75,50 | 71,85 | 73,15 | -1,35% | 45.166,00 |
| 13.08.2026 | 74,90 | 76,80 | 73,00 | 74,15 | 3,06% | 152.560,00 |
| 12.08.2026 | 70,95 | 72,60 | 70,70 | 71,95 | 1,12% | 28.308,00 |
| 11.08.2026 | 70,20 | 71,60 | 70,20 | 71,15 | 0,78% | 15.541,00 |
| 10.08.2026 | 70,70 | 71,10 | 70,35 | 70,60 | -0,77% | 11.603,00 |
| 07.08.2026 | 70,50 | 71,85 | 70,00 | 71,15 | 1,64% | 32.378,00 |
| 06.08.2026 | 70,05 | 71,00 | 69,90 | 70,00 | -0,07% | 19.136,00 |
| 05.08.2026 | 71,50 | 71,50 | 69,90 | 70,05 | -0,85% | 17.171,00 |
| 04.08.2026 | 71,00 | 71,00 | 69,65 | 70,65 | -0,63% | 20.455,00 |
| 03.08.2026 | 72,20 | 72,65 | 71,10 | 71,10 | -0,49% | 19.665,00 |
| 31.07.2026 | 72,75 | 72,75 | 71,20 | 71,45 | -0,28% | 30.767,00 |
| 30.07.2026 | 72,00 | 73,15 | 71,25 | 71,65 | 0,49% | 28.378,00 |
| 29.07.2026 | 71,55 | 72,75 | 71,30 | 71,30 | -0,63% | 32.167,00 |
| 28.07.2026 | 71,00 | 72,25 | 69,85 | 71,75 | 3,31% | 42.330,00 |
| 27.07.2026 | 70,10 | 70,75 | 69,45 | 69,45 | -0,36% | 22.157,00 |
| 24.07.2026 | 69,50 | 70,05 | 68,45 | 69,70 | 0,94% | 21.374,00 |
| 23.07.2026 | 71,20 | 71,20 | 68,75 | 69,05 | -3,29% | 49.131,00 |
| 22.07.2026 | 70,35 | 71,65 | 69,60 | 71,40 | 1,28% | 27.958,00 |
| 21.07.2026 | 70,95 | 70,95 | 69,80 | 70,50 | -0,63% | 22.334,00 |
| 20.07.2026 | 70,40 | 71,90 | 70,20 | 70,95 | 0,71% | 32.042,00 |
| 17.07.2026 | 70,00 | 71,10 | 69,55 | 70,45 | -0,07% | 19.356,00 |
| 16.07.2026 | 70,25 | 70,95 | 69,50 | 70,50 | 0,43% | 26.812,00 |
| 15.07.2026 | 69,20 | 70,70 | 68,10 | 70,20 | 1,96% | 32.570,00 |
| 14.07.2026 | 69,20 | 69,55 | 68,20 | 68,85 | -1,36% | 35.884,00 |
| 13.07.2026 | 70,60 | 71,00 | 69,75 | 69,80 | -2,24% | 25.294,00 |
| 10.07.2026 | 68,45 | 73,30 | 68,45 | 71,40 | 5,08% | 57.053,00 |
| 09.07.2026 | 67,25 | 68,15 | 66,40 | 67,95 | 1,57% | 25.998,00 |
| 08.07.2026 | 67,60 | 67,90 | 65,90 | 66,90 | -1,83% | 35.170,00 |
| 07.07.2026 | 68,45 | 69,10 | 68,00 | 68,15 | -0,66% | 25.509,00 |
| 06.07.2026 | 66,50 | 68,80 | 66,45 | 68,60 | 3,55% | 33.799,00 |
| 03.07.2026 | 66,80 | 66,80 | 65,35 | 66,25 | 1,45% | 32.178,00 |
| 02.07.2026 | 64,80 | 65,80 | 64,40 | 65,30 | 0,54% | 30.321,00 |
| 01.07.2026 | 64,85 | 65,25 | 62,65 | 64,95 | 1,96% | 39.653,00 |
| 30.06.2026 | 65,30 | 65,30 | 63,55 | 63,70 | -2,00% | 41.373,00 |
| 29.06.2026 | 66,50 | 66,70 | 64,80 | 65,00 | -1,74% | 29.867,00 |
| 26.06.2026 | 67,50 | 67,50 | 64,75 | 66,15 | -2,07% | 39.613,00 |