54,400€
1,30%
Echtzeit-Aktienkurs SIXT SE VZO O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 51,70 | 52,60 | 51,60 | 52,60 | 1,94% | 31.338,00 |
| 26.09.2024 | 51,20 | 52,30 | 51,10 | 51,60 | 1,38% | 41.227,00 |
| 25.09.2024 | 51,60 | 52,70 | 50,90 | 50,90 | -1,74% | 24.325,00 |
| 24.09.2024 | 51,20 | 52,00 | 51,20 | 51,80 | 1,77% | 12.814,00 |
| 23.09.2024 | 51,10 | 51,10 | 50,20 | 50,90 | -0,39% | 19.752,00 |
| 20.09.2024 | 53,80 | 53,80 | 50,20 | 51,10 | -5,72% | 187.447,00 |
| 19.09.2024 | 53,00 | 54,80 | 53,00 | 54,20 | 3,24% | 45.482,00 |
| 18.09.2024 | 52,70 | 53,00 | 52,10 | 52,50 | -0,38% | 11.578,00 |
| 17.09.2024 | 51,80 | 53,00 | 51,60 | 52,70 | 2,33% | 24.138,00 |
| 16.09.2024 | 52,30 | 52,30 | 51,30 | 51,50 | -1,15% | 20.347,00 |
| 13.09.2024 | 51,10 | 52,40 | 51,10 | 52,10 | 1,76% | 22.442,00 |
| 12.09.2024 | 50,50 | 51,40 | 50,50 | 51,20 | 1,19% | 19.192,00 |
| 11.09.2024 | 50,20 | 51,00 | 50,20 | 50,60 | 0,40% | 24.794,00 |
| 10.09.2024 | 50,50 | 51,30 | 50,30 | 50,40 | -0,79% | 23.945,00 |
| 09.09.2024 | 51,10 | 51,20 | 50,50 | 50,80 | 0,20% | 13.650,00 |
| 06.09.2024 | 51,00 | 51,60 | 50,70 | 50,70 | -0,78% | 14.146,00 |
| 05.09.2024 | 51,10 | 52,00 | 50,80 | 51,10 | 0,59% | 9.185,00 |
| 04.09.2024 | 50,70 | 51,20 | 50,60 | 50,80 | -0,97% | 17.076,00 |
| 03.09.2024 | 52,60 | 52,70 | 51,20 | 51,30 | -2,84% | 10.315,00 |
| 02.09.2024 | 53,50 | 53,70 | 51,60 | 52,80 | -0,38% | 19.689,00 |
| 30.08.2024 | 53,50 | 53,60 | 52,90 | 53,00 | -0,93% | 32.476,00 |
| 29.08.2024 | 53,30 | 54,00 | 53,10 | 53,50 | 0,56% | 16.636,00 |
| 28.08.2024 | 54,10 | 54,30 | 53,10 | 53,20 | -1,12% | 20.592,00 |
| 27.08.2024 | 54,20 | 54,30 | 53,60 | 53,80 | -0,74% | 14.580,00 |
| 26.08.2024 | 54,00 | 54,50 | 53,50 | 54,20 | 0,37% | 11.535,00 |
| 23.08.2024 | 53,50 | 54,10 | 53,20 | 54,00 | 1,31% | 12.934,00 |
| 22.08.2024 | 54,70 | 55,10 | 53,20 | 53,30 | -2,56% | 37.756,00 |
| 21.08.2024 | 52,60 | 54,80 | 52,60 | 54,70 | 4,59% | 43.117,00 |
| 20.08.2024 | 52,80 | 53,00 | 52,20 | 52,30 | -0,38% | 17.165,00 |
| 19.08.2024 | 51,90 | 52,90 | 51,90 | 52,50 | 1,35% | 18.775,00 |
| 16.08.2024 | 51,80 | 52,60 | 51,60 | 51,80 | -0,58% | 13.555,00 |
| 15.08.2024 | 51,70 | 52,20 | 51,40 | 52,10 | 0,97% | 11.598,00 |
| 14.08.2024 | 52,40 | 52,40 | 51,00 | 51,60 | -1,15% | 14.496,00 |
| 13.08.2024 | 51,70 | 52,20 | 50,60 | 52,20 | 1,75% | 15.857,00 |
| 12.08.2024 | 51,50 | 51,50 | 50,50 | 51,30 | 0,00% | 10.688,00 |
| 09.08.2024 | 50,90 | 51,60 | 50,80 | 51,30 | 0,59% | 17.915,00 |
| 08.08.2024 | 49,90 | 51,20 | 49,20 | 51,00 | 1,59% | 27.808,00 |
| 07.08.2024 | 49,40 | 50,90 | 49,05 | 50,20 | 2,24% | 28.644,00 |
| 06.08.2024 | 49,30 | 49,55 | 48,55 | 49,10 | 0,31% | 20.044,00 |
| 05.08.2024 | 48,45 | 49,20 | 47,25 | 48,95 | -1,21% | 28.011,00 |
| 02.08.2024 | 50,00 | 50,50 | 49,00 | 49,55 | -1,69% | 23.203,00 |
| 01.08.2024 | 51,20 | 51,60 | 50,40 | 50,40 | -1,75% | 17.924,00 |
| 31.07.2024 | 51,80 | 52,30 | 50,70 | 51,30 | -0,97% | 31.544,00 |
| 30.07.2024 | 49,90 | 52,20 | 49,90 | 51,80 | 4,33% | 23.384,00 |
| 29.07.2024 | 50,40 | 50,80 | 49,35 | 49,65 | -0,50% | 26.693,00 |
| 26.07.2024 | 49,50 | 50,30 | 49,20 | 49,90 | 0,91% | 28.644,00 |
| 25.07.2024 | 50,00 | 50,00 | 47,75 | 49,45 | -2,08% | 49.076,00 |
| 24.07.2024 | 50,50 | 50,60 | 50,10 | 50,50 | -0,59% | 35.982,00 |
| 23.07.2024 | 51,90 | 51,90 | 50,60 | 50,80 | -1,74% | 34.759,00 |
| 22.07.2024 | 51,60 | 52,00 | 51,10 | 51,70 | 0,98% | 39.290,00 |
| 19.07.2024 | 51,60 | 52,10 | 51,20 | 51,20 | -0,97% | 13.235,00 |
| 18.07.2024 | 53,00 | 53,00 | 51,70 | 51,70 | -2,08% | 13.646,00 |
| 17.07.2024 | 53,20 | 53,40 | 52,70 | 52,80 | -0,94% | 12.230,00 |
| 16.07.2024 | 53,30 | 53,60 | 52,50 | 53,30 | -0,37% | 20.022,00 |
| 15.07.2024 | 53,50 | 53,90 | 53,10 | 53,50 | -0,74% | 16.279,00 |
| 12.07.2024 | 54,00 | 54,20 | 53,50 | 53,90 | 0,19% | 19.721,00 |
| 11.07.2024 | 53,60 | 53,80 | 52,70 | 53,80 | 0,75% | 61.825,00 |
| 10.07.2024 | 53,50 | 53,90 | 53,00 | 53,40 | 0,19% | 15.493,00 |
| 09.07.2024 | 54,40 | 54,90 | 53,10 | 53,30 | -2,56% | 17.692,00 |
| 08.07.2024 | 53,30 | 54,70 | 53,20 | 54,70 | 3,01% | 38.953,00 |