58,700€
0,17%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 59,20 | 59,50 | 58,30 | 58,60 | -1,01% | 11.405,00 |
| 06.01.2025 | 58,90 | 59,50 | 58,50 | 59,20 | 0,85% | 21.302,00 |
| 03.01.2025 | 58,00 | 58,90 | 57,70 | 58,70 | 1,21% | 19.938,00 |
| 02.01.2025 | 57,90 | 58,00 | 57,00 | 58,00 | 0,17% | 10.665,00 |
| 30.12.2024 | 56,70 | 57,90 | 56,40 | 57,90 | 2,12% | 16.977,00 |
| 27.12.2024 | 56,50 | 57,50 | 56,10 | 56,70 | 0,71% | 28.278,00 |
| 23.12.2024 | 56,30 | 56,40 | 55,80 | 56,30 | -0,18% | 11.230,00 |
| 20.12.2024 | 55,30 | 56,40 | 54,80 | 56,40 | 1,26% | 37.226,00 |
| 19.12.2024 | 55,10 | 56,10 | 55,00 | 55,70 | 0,00% | 13.314,00 |
| 18.12.2024 | 54,80 | 56,00 | 54,80 | 55,70 | 1,27% | 14.780,00 |
| 17.12.2024 | 55,40 | 56,20 | 54,80 | 55,00 | -0,54% | 15.102,00 |
| 16.12.2024 | 55,50 | 55,70 | 54,90 | 55,30 | -0,72% | 23.355,00 |
| 13.12.2024 | 55,90 | 56,60 | 55,70 | 55,70 | -0,36% | 12.200,00 |
| 12.12.2024 | 55,60 | 56,30 | 54,80 | 55,90 | 1,08% | 18.543,00 |
| 11.12.2024 | 55,00 | 55,50 | 54,70 | 55,30 | 0,36% | 6.463,00 |
| 10.12.2024 | 54,80 | 55,30 | 54,60 | 55,10 | 0,36% | 15.599,00 |
| 09.12.2024 | 54,60 | 55,40 | 54,50 | 54,90 | 0,73% | 16.156,00 |
| 06.12.2024 | 53,80 | 54,80 | 53,80 | 54,50 | 1,11% | 22.531,00 |
| 05.12.2024 | 53,10 | 53,90 | 53,10 | 53,90 | 1,13% | 22.141,00 |
| 04.12.2024 | 53,00 | 53,60 | 53,00 | 53,30 | 0,38% | 13.888,00 |
| 03.12.2024 | 52,90 | 53,30 | 52,50 | 53,10 | 0,76% | 19.574,00 |
| 02.12.2024 | 53,80 | 53,90 | 52,40 | 52,70 | -1,86% | 38.337,00 |
| 29.11.2024 | 53,90 | 54,00 | 53,20 | 53,70 | -0,56% | 14.389,00 |
| 28.11.2024 | 53,80 | 54,30 | 53,40 | 54,00 | 0,93% | 13.364,00 |
| 27.11.2024 | 53,60 | 53,90 | 53,00 | 53,50 | -0,56% | 17.053,00 |
| 26.11.2024 | 53,90 | 53,90 | 53,40 | 53,80 | -0,74% | 21.047,00 |
| 25.11.2024 | 54,90 | 55,30 | 53,90 | 54,20 | -0,55% | 23.085,00 |
| 22.11.2024 | 53,80 | 54,70 | 53,60 | 54,50 | 1,49% | 19.043,00 |
| 21.11.2024 | 53,90 | 54,00 | 53,30 | 53,70 | -0,56% | 29.056,00 |
| 20.11.2024 | 54,60 | 54,80 | 53,30 | 54,00 | -1,10% | 10.453,00 |
| 19.11.2024 | 55,10 | 55,30 | 53,90 | 54,60 | -1,44% | 16.222,00 |
| 18.11.2024 | 55,90 | 56,30 | 54,90 | 55,40 | -0,89% | 15.668,00 |
| 15.11.2024 | 56,10 | 56,60 | 55,70 | 55,90 | -1,58% | 17.330,00 |
| 14.11.2024 | 54,30 | 56,80 | 54,30 | 56,80 | 4,41% | 26.631,00 |
| 13.11.2024 | 52,80 | 54,40 | 52,80 | 54,40 | 2,64% | 22.724,00 |
| 12.11.2024 | 55,70 | 56,10 | 52,90 | 53,00 | -7,18% | 60.343,00 |
| 11.11.2024 | 56,50 | 57,50 | 56,30 | 57,10 | 1,06% | 35.353,00 |
| 08.11.2024 | 57,10 | 57,20 | 56,30 | 56,50 | -1,22% | 29.580,00 |
| 07.11.2024 | 56,60 | 57,40 | 56,60 | 57,20 | 0,70% | 17.250,00 |
| 06.11.2024 | 56,50 | 57,60 | 56,30 | 56,80 | 0,89% | 24.466,00 |
| 05.11.2024 | 56,20 | 56,50 | 55,30 | 56,30 | 0,00% | 23.188,00 |
| 04.11.2024 | 56,40 | 56,70 | 55,70 | 56,30 | -0,35% | 15.465,00 |
| 01.11.2024 | 57,40 | 57,40 | 55,60 | 56,50 | -1,57% | 27.170,00 |
| 31.10.2024 | 57,20 | 57,70 | 56,20 | 57,40 | -0,69% | 46.175,00 |
| 30.10.2024 | 58,10 | 58,70 | 57,60 | 57,80 | -1,03% | 36.148,00 |
| 29.10.2024 | 58,10 | 59,00 | 57,70 | 58,40 | 0,86% | 36.684,00 |
| 28.10.2024 | 58,10 | 58,50 | 57,60 | 57,90 | -0,17% | 26.893,00 |
| 25.10.2024 | 57,50 | 58,00 | 57,30 | 58,00 | 0,69% | 20.015,00 |
| 24.10.2024 | 57,00 | 57,90 | 56,60 | 57,60 | 0,70% | 17.851,00 |
| 23.10.2024 | 57,70 | 58,00 | 57,10 | 57,20 | -0,69% | 13.478,00 |
| 22.10.2024 | 58,20 | 58,60 | 57,00 | 57,60 | -0,86% | 32.071,00 |
| 21.10.2024 | 58,40 | 58,80 | 57,70 | 58,10 | -0,51% | 19.915,00 |
| 18.10.2024 | 57,90 | 58,70 | 57,90 | 58,40 | 0,86% | 17.594,00 |
| 17.10.2024 | 57,80 | 58,50 | 57,70 | 57,90 | 0,87% | 16.429,00 |
| 16.10.2024 | 56,80 | 57,50 | 56,00 | 57,40 | 0,70% | 25.677,00 |
| 15.10.2024 | 57,80 | 57,90 | 56,70 | 57,00 | -0,87% | 25.067,00 |
| 14.10.2024 | 56,80 | 57,60 | 56,00 | 57,50 | 1,59% | 37.551,00 |
| 11.10.2024 | 55,20 | 56,60 | 55,10 | 56,60 | 2,91% | 31.189,00 |
| 10.10.2024 | 54,80 | 55,00 | 54,30 | 55,00 | 0,18% | 19.292,00 |
| 09.10.2024 | 54,10 | 55,00 | 53,70 | 54,90 | 2,04% | 24.058,00 |
| 08.10.2024 | 54,10 | 54,70 | 53,40 | 53,80 | -1,28% | 40.880,00 |
| 07.10.2024 | 52,80 | 54,80 | 52,20 | 54,50 | 4,41% | 42.998,00 |
| 04.10.2024 | 50,70 | 52,40 | 50,70 | 52,20 | 2,96% | 24.130,00 |
| 03.10.2024 | 51,50 | 51,90 | 50,70 | 50,70 | -1,74% | 25.047,00 |
| 02.10.2024 | 51,70 | 52,00 | 51,50 | 51,60 | -0,39% | 15.167,00 |
| 01.10.2024 | 52,40 | 52,60 | 51,70 | 51,80 | -0,96% | 16.781,00 |
| 30.09.2024 | 52,40 | 53,00 | 52,10 | 52,30 | -0,57% | 20.621,00 |