Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 60,10 | 60,60 | 59,60 | 59,60 | -0,67% | 7.627,00 |
| 22.09.2025 | 59,60 | 60,10 | 59,20 | 60,00 | 0,67% | 9.180,00 |
| 19.09.2025 | 58,90 | 59,70 | 58,90 | 59,60 | 0,85% | 30.470,00 |
| 18.09.2025 | 58,50 | 59,10 | 58,20 | 59,10 | 1,03% | 7.199,00 |
| 17.09.2025 | 58,60 | 58,80 | 57,90 | 58,50 | 0,52% | 7.574,00 |
| 16.09.2025 | 59,40 | 59,40 | 58,20 | 58,20 | -1,52% | 5.736,00 |
| 15.09.2025 | 59,30 | 59,80 | 58,90 | 59,10 | 0,00% | 8.007,00 |
| 12.09.2025 | 58,70 | 59,40 | 58,30 | 59,10 | 0,85% | 12.861,00 |
| 10.09.2025 | 58,40 | 59,20 | 58,20 | 58,60 | 0,00% | 2.659,00 |
| 08.09.2025 | 58,90 | 58,90 | 58,20 | 58,60 | 0,00% | 2.137,00 |
| 05.09.2025 | 59,40 | 60,00 | 58,20 | 58,60 | 2,81% | 27.081,00 |
| 04.09.2025 | 57,20 | 57,20 | 56,60 | 57,00 | 0,18% | 17.866,00 |
| 03.09.2025 | 57,30 | 57,80 | 56,80 | 56,90 | -0,52% | 17.844,00 |
| 02.09.2025 | 59,10 | 59,10 | 57,20 | 57,20 | -4,35% | 24.580,00 |
| 01.09.2025 | 59,90 | 59,90 | 58,90 | 59,80 | 0,34% | 17.247,00 |
| 29.08.2025 | 60,50 | 61,00 | 59,60 | 59,60 | -1,65% | 15.319,00 |
| 28.08.2025 | 60,80 | 61,80 | 60,60 | 60,60 | 0,50% | 11.864,00 |
| 27.08.2025 | 61,00 | 61,30 | 60,20 | 60,30 | -0,99% | 11.775,00 |
| 26.08.2025 | 61,50 | 61,60 | 60,90 | 60,90 | -1,93% | 12.332,00 |
| 25.08.2025 | 63,40 | 63,40 | 62,10 | 62,10 | -1,11% | 5.546,00 |
| 22.08.2025 | 61,90 | 63,00 | 61,80 | 62,80 | 1,45% | 11.164,00 |
| 21.08.2025 | 61,60 | 61,90 | 61,30 | 61,90 | 0,98% | 5.236,00 |
| 20.08.2025 | 61,50 | 61,80 | 61,20 | 61,30 | -0,81% | 7.159,00 |
| 19.08.2025 | 61,30 | 61,80 | 60,70 | 61,80 | 0,65% | 13.448,00 |
| 18.08.2025 | 60,20 | 61,60 | 60,20 | 61,40 | 1,32% | 19.777,00 |
| 15.08.2025 | 61,90 | 61,90 | 60,30 | 60,60 | -1,30% | 9.759,00 |
| 14.08.2025 | 60,90 | 61,90 | 60,60 | 61,40 | 1,66% | 20.598,00 |
| 13.08.2025 | 64,00 | 64,50 | 59,90 | 60,40 | -4,88% | 57.530,00 |
| 12.08.2025 | 63,20 | 64,00 | 63,20 | 63,50 | 1,11% | 11.462,00 |
| 11.08.2025 | 63,60 | 63,80 | 62,40 | 62,80 | -0,95% | 8.762,00 |
| 08.08.2025 | 62,80 | 63,60 | 62,80 | 63,40 | 0,96% | 5.048,00 |
| 07.08.2025 | 62,70 | 63,50 | 62,40 | 62,80 | -0,16% | 11.529,00 |
| 06.08.2025 | 62,70 | 63,30 | 62,10 | 62,90 | 0,00% | 22.162,00 |
| 05.08.2025 | 62,90 | 63,50 | 62,50 | 62,90 | 0,32% | 12.457,00 |
| 04.08.2025 | 61,10 | 62,70 | 60,80 | 62,70 | 3,47% | 17.766,00 |
| 01.08.2025 | 60,60 | 61,30 | 58,80 | 60,60 | -1,30% | 46.106,00 |
| 31.07.2025 | 61,90 | 62,00 | 61,20 | 61,40 | -0,65% | 21.191,00 |
| 30.07.2025 | 62,40 | 62,60 | 61,80 | 61,80 | -0,64% | 12.808,00 |
| 29.07.2025 | 62,90 | 63,40 | 62,20 | 62,20 | -1,27% | 9.714,00 |
| 28.07.2025 | 64,90 | 65,20 | 63,00 | 63,00 | -2,33% | 15.109,00 |
| 25.07.2025 | 64,20 | 64,90 | 64,10 | 64,50 | -0,15% | 10.536,00 |
| 24.07.2025 | 64,80 | 64,80 | 64,00 | 64,60 | -0,15% | 16.070,00 |
| 23.07.2025 | 64,30 | 64,70 | 63,70 | 64,70 | 1,73% | 12.857,00 |
| 22.07.2025 | 62,50 | 63,90 | 62,50 | 63,60 | 1,76% | 26.288,00 |
| 21.07.2025 | 61,80 | 64,70 | 61,00 | 62,50 | -4,43% | 74.538,00 |
| 18.07.2025 | 66,40 | 66,50 | 65,40 | 65,40 | -1,36% | 17.406,00 |
| 17.07.2025 | 66,10 | 66,90 | 66,00 | 66,30 | 0,45% | 33.247,00 |
| 16.07.2025 | 64,80 | 66,20 | 64,60 | 66,00 | 1,38% | 54.834,00 |
| 15.07.2025 | 65,00 | 66,00 | 64,80 | 65,10 | 0,15% | 31.539,00 |
| 14.07.2025 | 63,00 | 65,00 | 62,90 | 65,00 | -0,31% | 59.929,00 |
| 11.07.2025 | 65,30 | 66,00 | 64,90 | 65,20 | -1,51% | 29.734,00 |
| 10.07.2025 | 63,70 | 66,20 | 63,40 | 66,20 | 3,44% | 56.789,00 |
| 09.07.2025 | 62,30 | 64,30 | 62,20 | 64,00 | 3,56% | 69.170,00 |
| 08.07.2025 | 61,20 | 62,10 | 60,80 | 61,80 | 1,15% | 28.596,00 |
| 07.07.2025 | 60,50 | 61,30 | 60,00 | 61,10 | 1,33% | 18.178,00 |
| 04.07.2025 | 60,90 | 61,20 | 60,20 | 60,30 | -1,31% | 17.239,00 |
| 03.07.2025 | 60,50 | 61,30 | 59,60 | 61,10 | 0,49% | 24.587,00 |
| 02.07.2025 | 60,10 | 60,80 | 59,70 | 60,80 | 1,84% | 26.481,00 |
| 01.07.2025 | 59,80 | 60,00 | 59,20 | 59,70 | 0,17% | 16.486,00 |
| 30.06.2025 | 58,60 | 60,40 | 58,30 | 59,60 | 1,88% | 27.696,00 |
| 27.06.2025 | 57,20 | 58,80 | 57,20 | 58,50 | 2,27% | 24.912,00 |
| 26.06.2025 | 56,80 | 57,30 | 56,80 | 57,20 | 0,88% | 8.142,00 |
| 25.06.2025 | 56,10 | 56,70 | 56,10 | 56,70 | 0,35% | 5.019,00 |
| 24.06.2025 | 56,10 | 57,00 | 55,90 | 56,50 | 2,54% | 12.341,00 |
| 23.06.2025 | 54,40 | 55,50 | 54,20 | 55,10 | 0,55% | 19.714,00 |
| 20.06.2025 | 54,70 | 55,30 | 54,50 | 54,80 | 0,74% | 28.428,00 |
| 19.06.2025 | 55,00 | 55,20 | 54,40 | 54,40 | -1,27% | 8.342,00 |
| 18.06.2025 | 55,70 | 55,70 | 55,00 | 55,10 | -0,54% | 8.635,00 |
| 17.06.2025 | 55,90 | 56,30 | 55,40 | 55,40 | -1,60% | 20.977,00 |
| 16.06.2025 | 55,40 | 56,40 | 55,40 | 56,30 | 1,81% | 15.576,00 |
| 13.06.2025 | 55,10 | 55,60 | 54,80 | 55,30 | -1,43% | 13.988,00 |
| 12.06.2025 | 56,90 | 56,90 | 56,00 | 56,10 | -2,26% | 25.655,00 |
| 11.06.2025 | 58,10 | 58,60 | 57,30 | 57,40 | -0,52% | 16.182,00 |
| 10.06.2025 | 58,50 | 58,90 | 57,70 | 57,70 | -1,54% | 13.561,00 |
| 09.06.2025 | 58,10 | 59,30 | 57,80 | 58,60 | 1,03% | 9.802,00 |
| 06.06.2025 | 58,90 | 59,60 | 58,00 | 58,00 | -5,38% | 23.340,00 |
| 05.06.2025 | 60,30 | 61,40 | 60,20 | 61,30 | 1,83% | 41.571,00 |
| 04.06.2025 | 60,40 | 60,60 | 59,90 | 60,20 | 0,50% | 30.775,00 |
| 03.06.2025 | 60,20 | 60,20 | 59,40 | 59,90 | 0,17% | 15.439,00 |
| 02.06.2025 | 60,00 | 60,90 | 59,40 | 59,80 | -0,50% | 27.947,00 |
| 30.05.2025 | 60,50 | 61,10 | 60,10 | 60,10 | -0,33% | 45.795,00 |
| 29.05.2025 | 59,50 | 60,50 | 59,50 | 60,30 | 1,86% | 10.476,00 |
| 28.05.2025 | 59,60 | 59,70 | 59,20 | 59,20 | -0,84% | 8.156,00 |
| 27.05.2025 | 59,40 | 59,80 | 59,10 | 59,70 | 0,67% | 4.492,00 |
| 26.05.2025 | 59,50 | 60,00 | 58,70 | 59,30 | 0,68% | 21.911,00 |