60,200€
-0,17%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 59,50 | 60,80 | 58,30 | 58,90 | -1,17% | 22.175,00 |
| 22.05.2025 | 59,80 | 60,20 | 59,30 | 59,60 | -0,83% | 5.648,00 |
| 21.05.2025 | 59,90 | 60,30 | 59,40 | 60,10 | 0,50% | 12.754,00 |
| 20.05.2025 | 59,40 | 60,30 | 59,10 | 59,80 | 0,84% | 16.522,00 |
| 19.05.2025 | 58,40 | 60,00 | 58,00 | 59,30 | -2,95% | 65.258,00 |
| 16.05.2025 | 58,80 | 62,70 | 58,60 | 61,10 | 3,91% | 99.053,00 |
| 15.05.2025 | 59,50 | 59,50 | 57,80 | 58,80 | -0,68% | 29.079,00 |
| 14.05.2025 | 59,00 | 59,80 | 57,00 | 59,20 | 0,51% | 24.357,00 |
| 13.05.2025 | 61,10 | 61,40 | 57,40 | 58,90 | -3,13% | 56.887,00 |
| 12.05.2025 | 60,30 | 61,40 | 60,20 | 60,80 | 1,50% | 27.014,00 |
| 09.05.2025 | 59,10 | 60,00 | 59,10 | 59,90 | 1,18% | 15.964,00 |
| 08.05.2025 | 59,10 | 59,50 | 58,90 | 59,20 | 0,34% | 13.470,00 |
| 07.05.2025 | 60,10 | 60,10 | 58,50 | 59,00 | -1,50% | 17.975,00 |
| 06.05.2025 | 60,50 | 60,50 | 58,30 | 59,90 | -0,66% | 15.995,00 |
| 05.05.2025 | 59,50 | 60,60 | 59,10 | 60,30 | 1,17% | 18.668,00 |
| 02.05.2025 | 58,80 | 60,00 | 58,60 | 59,60 | 2,05% | 24.944,00 |
| 30.04.2025 | 58,50 | 58,90 | 57,20 | 58,40 | 0,17% | 20.565,00 |
| 29.04.2025 | 57,20 | 58,70 | 57,00 | 58,30 | 1,75% | 40.124,00 |
| 28.04.2025 | 57,00 | 57,30 | 57,00 | 57,30 | 1,06% | 6.752,00 |
| 25.04.2025 | 56,10 | 56,70 | 55,80 | 56,70 | 1,07% | 18.117,00 |
| 24.04.2025 | 54,00 | 56,30 | 53,30 | 56,10 | 3,51% | 18.520,00 |
| 23.04.2025 | 54,30 | 55,20 | 53,90 | 54,20 | 1,69% | 31.189,00 |
| 22.04.2025 | 53,50 | 53,70 | 52,00 | 53,30 | -0,37% | 21.687,00 |
| 17.04.2025 | 53,00 | 53,70 | 52,90 | 53,50 | 0,94% | 22.011,00 |
| 16.04.2025 | 53,30 | 53,90 | 52,70 | 53,00 | -1,12% | 37.032,00 |
| 15.04.2025 | 53,20 | 53,70 | 52,70 | 53,60 | 1,52% | 13.476,00 |
| 14.04.2025 | 53,00 | 53,00 | 52,10 | 52,80 | 2,52% | 19.989,00 |
| 11.04.2025 | 52,10 | 53,00 | 50,60 | 51,50 | -0,58% | 19.974,00 |
| 10.04.2025 | 54,80 | 54,90 | 51,80 | 51,80 | 2,98% | 34.939,00 |
| 09.04.2025 | 50,00 | 50,90 | 49,85 | 50,30 | -2,71% | 42.483,00 |
| 08.04.2025 | 50,60 | 51,80 | 49,75 | 51,70 | 6,38% | 44.242,00 |
| 07.04.2025 | 46,00 | 50,90 | 45,20 | 48,60 | -2,99% | 80.838,00 |
| 04.04.2025 | 51,30 | 51,60 | 48,05 | 50,10 | -2,91% | 63.025,00 |
| 03.04.2025 | 53,00 | 53,90 | 51,60 | 51,60 | -5,32% | 56.112,00 |
| 02.04.2025 | 56,00 | 56,00 | 54,00 | 54,50 | -1,98% | 22.989,00 |
| 01.04.2025 | 55,90 | 56,90 | 55,40 | 55,60 | -0,36% | 22.432,00 |
| 31.03.2025 | 56,20 | 56,60 | 54,90 | 55,80 | -2,11% | 50.407,00 |
| 28.03.2025 | 57,30 | 58,90 | 57,00 | 57,00 | -0,52% | 16.051,00 |
| 27.03.2025 | 57,50 | 58,20 | 56,60 | 57,30 | -1,21% | 62.023,00 |
| 26.03.2025 | 58,50 | 58,90 | 57,90 | 58,00 | -0,85% | 13.527,00 |
| 25.03.2025 | 58,40 | 59,00 | 57,90 | 58,50 | 0,69% | 19.143,00 |
| 24.03.2025 | 59,00 | 59,00 | 58,10 | 58,10 | -0,17% | 18.949,00 |
| 21.03.2025 | 58,20 | 58,60 | 57,80 | 58,20 | -0,68% | 28.728,00 |
| 20.03.2025 | 59,20 | 59,50 | 58,60 | 58,60 | -0,85% | 10.736,00 |
| 19.03.2025 | 58,40 | 59,10 | 58,00 | 59,10 | 1,20% | 13.651,00 |
| 18.03.2025 | 58,70 | 59,20 | 58,00 | 58,40 | 0,69% | 24.560,00 |
| 17.03.2025 | 59,20 | 59,20 | 58,00 | 58,00 | -1,19% | 27.346,00 |
| 14.03.2025 | 57,40 | 58,80 | 57,40 | 58,70 | 2,98% | 19.932,00 |
| 13.03.2025 | 59,10 | 59,40 | 56,90 | 57,00 | -3,88% | 37.256,00 |
| 12.03.2025 | 60,50 | 60,50 | 59,20 | 59,30 | -1,17% | 19.268,00 |
| 11.03.2025 | 61,50 | 61,70 | 59,60 | 60,00 | -2,44% | 29.007,00 |
| 10.03.2025 | 63,40 | 63,70 | 61,10 | 61,50 | -2,23% | 23.923,00 |
| 07.03.2025 | 63,00 | 63,20 | 62,20 | 62,90 | -1,10% | 23.083,00 |
| 06.03.2025 | 63,70 | 64,20 | 63,10 | 63,60 | 0,47% | 44.093,00 |
| 05.03.2025 | 60,30 | 63,60 | 60,30 | 63,30 | 6,75% | 146.803,00 |
| 04.03.2025 | 60,20 | 60,60 | 59,20 | 59,30 | -2,47% | 23.488,00 |
| 03.03.2025 | 59,60 | 61,60 | 59,60 | 60,80 | 1,84% | 32.296,00 |
| 28.02.2025 | 59,10 | 60,10 | 58,10 | 59,70 | 0,51% | 42.933,00 |
| 27.02.2025 | 59,00 | 61,80 | 59,00 | 59,40 | 0,85% | 63.222,00 |
| 26.02.2025 | 58,80 | 59,20 | 58,40 | 58,90 | 0,68% | 25.305,00 |
| 25.02.2025 | 58,30 | 59,00 | 58,30 | 58,50 | -0,51% | 12.516,00 |
| 24.02.2025 | 58,70 | 58,90 | 58,00 | 58,80 | 0,17% | 20.107,00 |
| 21.02.2025 | 58,70 | 59,40 | 58,40 | 58,70 | 0,17% | 14.365,00 |
| 20.02.2025 | 59,10 | 60,00 | 58,50 | 58,60 | -0,85% | 17.891,00 |
| 19.02.2025 | 59,80 | 60,10 | 59,10 | 59,10 | -1,50% | 13.781,00 |
| 18.02.2025 | 57,80 | 60,20 | 57,60 | 60,00 | 3,81% | 20.174,00 |
| 17.02.2025 | 58,30 | 58,50 | 57,80 | 57,80 | -0,52% | 8.693,00 |
| 14.02.2025 | 58,80 | 59,10 | 58,10 | 58,10 | -1,86% | 19.222,00 |
| 13.02.2025 | 58,20 | 59,60 | 58,20 | 59,20 | 1,02% | 15.548,00 |
| 12.02.2025 | 59,80 | 59,80 | 58,60 | 58,60 | -1,84% | 22.225,00 |
| 11.02.2025 | 59,70 | 59,90 | 59,30 | 59,70 | 0,34% | 5.030,00 |
| 10.02.2025 | 59,30 | 60,10 | 59,30 | 59,50 | 0,51% | 7.203,00 |
| 07.02.2025 | 59,70 | 60,50 | 59,10 | 59,20 | -0,34% | 12.643,00 |
| 06.02.2025 | 58,90 | 59,40 | 58,10 | 59,40 | 1,54% | 8.681,00 |
| 05.02.2025 | 58,60 | 58,70 | 58,30 | 58,50 | -0,34% | 8.792,00 |
| 04.02.2025 | 59,00 | 59,00 | 57,90 | 58,70 | 0,17% | 189.678,00 |
| 03.02.2025 | 57,40 | 58,70 | 55,90 | 58,60 | -1,18% | 29.044,00 |
| 31.01.2025 | 59,40 | 59,60 | 58,80 | 59,30 | -1,17% | 18.868,00 |
| 30.01.2025 | 60,30 | 60,60 | 59,60 | 60,00 | -0,50% | 13.110,00 |
| 29.01.2025 | 60,60 | 60,90 | 60,30 | 60,30 | -0,50% | 8.595,00 |
| 28.01.2025 | 60,90 | 61,30 | 60,50 | 60,60 | -0,16% | 6.997,00 |
| 27.01.2025 | 60,30 | 61,20 | 59,90 | 60,70 | 0,00% | 19.081,00 |
| 24.01.2025 | 61,10 | 62,00 | 60,70 | 60,70 | -1,30% | 11.953,00 |
| 23.01.2025 | 61,00 | 61,50 | 60,20 | 61,50 | 1,15% | 21.233,00 |
| 22.01.2025 | 61,30 | 61,50 | 60,50 | 60,80 | -0,33% | 8.719,00 |
| 21.01.2025 | 60,40 | 61,50 | 60,40 | 61,00 | 0,83% | 14.491,00 |
| 20.01.2025 | 60,20 | 60,80 | 60,10 | 60,50 | 0,83% | 30.177,00 |
| 17.01.2025 | 59,30 | 60,20 | 59,20 | 60,00 | 1,69% | 24.156,00 |
| 16.01.2025 | 60,10 | 60,30 | 58,70 | 59,00 | -1,67% | 28.133,00 |
| 15.01.2025 | 59,00 | 60,00 | 59,00 | 60,00 | 2,21% | 28.052,00 |
| 14.01.2025 | 58,60 | 58,70 | 58,00 | 58,70 | 0,51% | 20.228,00 |
| 13.01.2025 | 57,80 | 58,40 | 57,70 | 58,40 | 0,86% | 13.400,00 |
| 10.01.2025 | 58,50 | 58,60 | 57,90 | 57,90 | -0,69% | 11.838,00 |
| 09.01.2025 | 58,50 | 58,60 | 57,90 | 58,30 | -0,51% | 10.800,00 |
| 08.01.2025 | 58,50 | 59,00 | 57,70 | 58,60 | 0,00% | 19.340,00 |