81,925€
2,21%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 80,75 | 82,00 | 80,15 | 81,90 | 2,18% | 93.850,00 |
13.05.2024 | 80,00 | 81,00 | 79,70 | 80,15 | 0,88% | 66.274,00 |
10.05.2024 | 79,65 | 80,75 | 79,45 | 79,45 | 0,44% | 67.092,00 |
09.05.2024 | 79,00 | 79,80 | 78,50 | 79,10 | -0,13% | 60.646,00 |
08.05.2024 | 76,75 | 80,05 | 76,30 | 79,20 | 2,72% | 181.260,00 |
07.05.2024 | 78,25 | 79,00 | 77,10 | 77,10 | -0,96% | 178.531,00 |
06.05.2024 | 79,40 | 79,90 | 77,20 | 77,85 | -1,46% | 310.449,00 |
03.05.2024 | 91,10 | 92,85 | 77,10 | 79,00 | -12,71% | 367.851,00 |
02.05.2024 | 90,65 | 90,75 | 89,75 | 90,50 | 0,56% | 20.746,00 |
30.04.2024 | 90,75 | 91,20 | 89,80 | 90,00 | -0,55% | 25.487,00 |
29.04.2024 | 90,15 | 91,50 | 90,00 | 90,50 | 0,84% | 44.269,00 |
26.04.2024 | 89,00 | 91,30 | 89,00 | 89,75 | 1,70% | 42.314,00 |
25.04.2024 | 89,90 | 89,95 | 88,15 | 88,25 | -1,84% | 50.895,00 |
24.04.2024 | 91,80 | 92,05 | 89,30 | 89,90 | -1,43% | 32.127,00 |
23.04.2024 | 91,15 | 91,90 | 90,65 | 91,20 | 1,22% | 24.478,00 |
22.04.2024 | 91,75 | 92,70 | 90,00 | 90,10 | -1,10% | 43.632,00 |
19.04.2024 | 93,40 | 94,45 | 90,65 | 91,10 | -3,95% | 60.327,00 |
18.04.2024 | 89,40 | 95,55 | 89,40 | 94,85 | 9,65% | 145.728,00 |
17.04.2024 | 86,20 | 88,80 | 86,05 | 86,50 | 0,41% | 38.906,00 |
16.04.2024 | 88,40 | 88,40 | 85,20 | 86,15 | -3,90% | 86.248,00 |
15.04.2024 | 90,30 | 92,00 | 89,65 | 89,65 | -0,39% | 31.971,00 |
12.04.2024 | 92,15 | 93,00 | 90,00 | 90,00 | -1,64% | 31.837,00 |
11.04.2024 | 92,25 | 92,65 | 90,95 | 91,50 | -0,87% | 24.312,00 |
10.04.2024 | 91,70 | 93,75 | 91,10 | 92,30 | 1,32% | 34.457,00 |
09.04.2024 | 92,60 | 93,45 | 91,10 | 91,10 | -1,99% | 16.896,00 |
08.04.2024 | 91,40 | 93,05 | 91,15 | 92,95 | 1,92% | 20.783,00 |
05.04.2024 | 89,20 | 91,40 | 88,75 | 91,20 | 0,39% | 39.775,00 |
04.04.2024 | 89,35 | 91,05 | 89,00 | 90,85 | 1,68% | 24.114,00 |
03.04.2024 | 89,00 | 89,95 | 87,35 | 89,35 | 0,96% | 29.339,00 |
02.04.2024 | 92,90 | 93,20 | 88,50 | 88,50 | -4,27% | 45.056,00 |
28.03.2024 | 92,20 | 92,85 | 91,70 | 92,45 | 0,11% | 19.778,00 |
27.03.2024 | 91,00 | 92,35 | 90,75 | 92,35 | 0,82% | 18.644,00 |
26.03.2024 | 90,35 | 91,95 | 90,15 | 91,60 | 1,33% | 27.041,00 |
25.03.2024 | 90,00 | 90,80 | 89,75 | 90,40 | 0,28% | 21.688,00 |
22.03.2024 | 89,60 | 90,60 | 89,45 | 90,15 | 0,73% | 12.332,00 |
21.03.2024 | 89,90 | 91,15 | 88,45 | 89,50 | 1,13% | 27.580,00 |
20.03.2024 | 88,00 | 88,50 | 87,40 | 88,50 | 0,51% | 25.704,00 |
19.03.2024 | 87,70 | 88,45 | 86,95 | 88,05 | 0,80% | 21.048,00 |
18.03.2024 | 88,15 | 88,60 | 87,25 | 87,35 | -0,40% | 32.461,00 |
15.03.2024 | 88,60 | 89,20 | 87,70 | 87,70 | -0,34% | 51.900,00 |
14.03.2024 | 89,85 | 90,80 | 87,50 | 88,00 | -2,06% | 29.623,00 |
13.03.2024 | 88,90 | 90,50 | 88,70 | 89,85 | 1,58% | 40.253,00 |
12.03.2024 | 87,95 | 88,60 | 87,20 | 88,45 | 0,74% | 40.279,00 |
11.03.2024 | 86,50 | 87,80 | 86,10 | 87,80 | 1,15% | 33.391,00 |
08.03.2024 | 87,00 | 87,50 | 86,40 | 86,80 | -0,52% | 14.964,00 |
07.03.2024 | 86,85 | 87,45 | 86,15 | 87,25 | 0,00% | 27.764,00 |
06.03.2024 | 86,45 | 88,65 | 86,15 | 87,25 | 1,04% | 22.752,00 |
05.03.2024 | 87,40 | 87,40 | 86,10 | 86,35 | -2,65% | 32.559,00 |
04.03.2024 | 89,10 | 90,65 | 88,45 | 88,70 | 0,23% | 30.813,00 |
01.03.2024 | 87,20 | 90,05 | 86,20 | 88,50 | 2,14% | 59.539,00 |
29.02.2024 | 87,55 | 88,65 | 86,00 | 86,65 | -0,35% | 66.709,00 |
28.02.2024 | 88,45 | 88,65 | 86,60 | 86,95 | -1,42% | 31.507,00 |
27.02.2024 | 84,85 | 88,20 | 84,75 | 88,20 | 3,64% | 36.875,00 |
26.02.2024 | 85,45 | 85,45 | 84,30 | 85,10 | -0,41% | 14.967,00 |
23.02.2024 | 85,15 | 85,60 | 84,35 | 85,45 | 0,35% | 30.229,00 |
22.02.2024 | 85,65 | 86,30 | 84,60 | 85,15 | 0,41% | 31.309,00 |
21.02.2024 | 85,00 | 85,40 | 84,45 | 84,80 | -0,06% | 14.792,00 |
20.02.2024 | 85,80 | 86,15 | 84,80 | 84,85 | -1,22% | 20.558,00 |
19.02.2024 | 86,10 | 86,40 | 85,15 | 85,90 | -0,69% | 16.057,00 |
16.02.2024 | 87,00 | 87,55 | 86,05 | 86,50 | 0,12% | 13.994,00 |
15.02.2024 | 86,45 | 87,30 | 86,00 | 86,40 | 0,64% | 20.268,00 |
14.02.2024 | 85,00 | 86,00 | 84,65 | 85,85 | 0,53% | 32.710,00 |
13.02.2024 | 87,70 | 88,00 | 85,15 | 85,40 | -3,06% | 42.666,00 |
12.02.2024 | 88,00 | 89,60 | 87,90 | 88,10 | 0,63% | 24.098,00 |
09.02.2024 | 88,50 | 88,95 | 87,15 | 87,55 | -1,13% | 39.723,00 |
08.02.2024 | 89,20 | 90,55 | 88,55 | 88,55 | -0,39% | 32.965,00 |
07.02.2024 | 92,10 | 92,60 | 88,80 | 88,90 | -3,42% | 34.206,00 |
06.02.2024 | 90,00 | 93,70 | 87,55 | 92,05 | 2,62% | 83.447,00 |
05.02.2024 | 89,75 | 91,05 | 89,30 | 89,70 | 0,11% | 26.747,00 |
02.02.2024 | 90,90 | 91,70 | 89,60 | 89,60 | -0,55% | 24.030,00 |
01.02.2024 | 90,00 | 91,30 | 89,75 | 90,10 | -0,66% | 32.603,00 |
31.01.2024 | 90,35 | 90,95 | 89,75 | 90,70 | -0,27% | 46.301,00 |
30.01.2024 | 92,20 | 92,55 | 90,75 | 90,95 | -1,36% | 25.540,00 |
29.01.2024 | 92,80 | 92,90 | 90,35 | 92,20 | -1,02% | 27.784,00 |
26.01.2024 | 92,50 | 93,50 | 91,40 | 93,15 | 1,14% | 28.892,00 |
25.01.2024 | 91,10 | 92,35 | 90,45 | 92,10 | 0,44% | 36.553,00 |
24.01.2024 | 94,25 | 95,40 | 90,65 | 91,70 | -2,03% | 47.776,00 |
23.01.2024 | 93,85 | 96,10 | 93,25 | 93,60 | 0,16% | 33.788,00 |
22.01.2024 | 91,85 | 94,10 | 91,85 | 93,45 | 2,47% | 58.273,00 |
19.01.2024 | 94,00 | 94,25 | 91,20 | 91,20 | -2,46% | 38.426,00 |
18.01.2024 | 91,50 | 94,40 | 90,95 | 93,50 | 2,58% | 23.555,00 |
17.01.2024 | 91,00 | 91,45 | 89,35 | 91,15 | -0,82% | 34.734,00 |
16.01.2024 | 93,35 | 93,55 | 90,90 | 91,90 | -2,29% | 35.844,00 |
15.01.2024 | 95,40 | 95,80 | 93,45 | 94,05 | -0,95% | 25.648,00 |
12.01.2024 | 95,70 | 96,90 | 94,80 | 94,95 | -0,05% | 17.552,00 |
11.01.2024 | 95,55 | 97,10 | 95,00 | 95,00 | 0,11% | 20.194,00 |
10.01.2024 | 95,50 | 96,55 | 94,35 | 94,90 | -0,89% | 16.186,00 |
09.01.2024 | 95,65 | 96,15 | 94,70 | 95,75 | 0,74% | 24.785,00 |
08.01.2024 | 94,65 | 95,20 | 92,45 | 95,05 | 0,32% | 23.822,00 |
05.01.2024 | 94,85 | 95,15 | 92,00 | 94,75 | -0,58% | 31.309,00 |
04.01.2024 | 94,90 | 96,80 | 94,30 | 95,30 | 0,69% | 33.476,00 |
03.01.2024 | 100,50 | 100,50 | 94,05 | 94,65 | -6,19% | 57.830,00 |
02.01.2024 | 101,70 | 102,20 | 100,00 | 100,90 | -0,30% | 23.081,00 |
29.12.2023 | 100,70 | 101,80 | 100,40 | 101,20 | 1,10% | 10.350,00 |
28.12.2023 | 100,70 | 100,70 | 99,35 | 100,10 | 0,70% | 21.378,00 |
27.12.2023 | 99,05 | 100,40 | 98,90 | 99,40 | 0,51% | 20.910,00 |
22.12.2023 | 99,10 | 99,90 | 98,80 | 98,90 | -0,70% | 16.744,00 |
21.12.2023 | 97,55 | 99,95 | 97,05 | 99,60 | 0,66% | 29.267,00 |
20.12.2023 | 98,35 | 99,15 | 96,90 | 98,95 | 0,92% | 37.620,00 |
19.12.2023 | 95,70 | 98,50 | 95,50 | 98,05 | 1,76% | 39.526,00 |