61,050€
-0,41%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 61,30 | 61,80 | 60,80 | 61,10 | -0,33% | 11.518,00 |
| 20.05.2026 | 60,50 | 61,40 | 60,20 | 61,30 | 1,66% | 18.828,00 |
| 19.05.2026 | 61,20 | 61,20 | 60,20 | 60,30 | -0,50% | 14.309,00 |
| 18.05.2026 | 61,10 | 61,80 | 60,30 | 60,60 | -1,14% | 20.482,00 |
| 15.05.2026 | 61,70 | 62,00 | 60,10 | 61,30 | -1,45% | 30.314,00 |
| 14.05.2026 | 62,10 | 63,40 | 61,40 | 62,20 | 0,81% | 17.393,00 |
| 13.05.2026 | 62,10 | 63,30 | 60,30 | 61,70 | 3,35% | 59.854,00 |
| 12.05.2026 | 59,60 | 60,50 | 59,60 | 59,70 | -1,32% | 15.029,00 |
| 11.05.2026 | 60,40 | 60,60 | 59,70 | 60,50 | 0,17% | 24.122,00 |
| 08.05.2026 | 59,60 | 60,80 | 59,20 | 60,40 | 1,85% | 17.775,00 |
| 07.05.2026 | 60,30 | 60,30 | 59,30 | 59,30 | 0,00% | 17.818,00 |
| 06.05.2026 | 58,50 | 60,10 | 58,50 | 59,30 | 1,89% | 23.528,00 |
| 05.05.2026 | 58,90 | 59,00 | 58,10 | 58,20 | -1,02% | 13.798,00 |
| 04.05.2026 | 58,90 | 59,50 | 58,50 | 58,80 | 0,68% | 27.703,00 |
| 30.04.2026 | 58,30 | 58,90 | 57,10 | 58,40 | 0,69% | 59.418,00 |
| 29.04.2026 | 59,80 | 59,80 | 58,00 | 58,00 | -2,19% | 24.171,00 |
| 28.04.2026 | 60,20 | 60,20 | 59,10 | 59,30 | -1,00% | 22.555,00 |
| 27.04.2026 | 60,70 | 60,80 | 59,50 | 59,90 | -0,66% | 22.674,00 |
| 24.04.2026 | 60,40 | 60,70 | 58,80 | 60,30 | -0,66% | 45.706,00 |
| 23.04.2026 | 64,00 | 64,00 | 59,40 | 60,70 | -5,75% | 60.859,00 |
| 22.04.2026 | 64,30 | 64,90 | 64,10 | 64,40 | -0,31% | 42.032,00 |
| 21.04.2026 | 63,80 | 64,80 | 63,70 | 64,60 | 1,57% | 42.793,00 |
| 20.04.2026 | 63,50 | 63,90 | 62,60 | 63,60 | -1,40% | 30.824,00 |
| 17.04.2026 | 64,00 | 64,50 | 63,40 | 64,50 | 0,00% | 32.546,00 |
| 16.04.2026 | 63,00 | 64,80 | 63,00 | 64,50 | 1,42% | 34.784,00 |
| 15.04.2026 | 63,20 | 64,00 | 62,90 | 63,60 | 0,63% | 54.471,00 |
| 14.04.2026 | 62,20 | 63,40 | 61,50 | 63,20 | 2,76% | 35.547,00 |
| 13.04.2026 | 59,80 | 62,00 | 59,50 | 61,50 | 1,82% | 75.977,00 |
| 10.04.2026 | 58,90 | 60,80 | 58,90 | 60,40 | 2,20% | 53.590,00 |
| 09.04.2026 | 58,80 | 59,10 | 58,30 | 59,10 | -0,67% | 29.616,00 |
| 08.04.2026 | 58,70 | 59,60 | 58,20 | 59,50 | 4,75% | 74.689,00 |
| 07.04.2026 | 56,50 | 57,60 | 56,30 | 56,80 | 2,16% | 36.996,00 |
| 02.04.2026 | 55,60 | 56,30 | 54,00 | 55,60 | 0,91% | 19.079,00 |
| 01.04.2026 | 55,10 | 55,40 | 54,20 | 55,10 | 1,85% | 19.094,00 |
| 31.03.2026 | 54,70 | 54,80 | 54,00 | 54,10 | -0,92% | 14.464,00 |
| 30.03.2026 | 53,40 | 55,00 | 52,90 | 54,60 | 1,30% | 39.734,00 |
| 27.03.2026 | 53,10 | 54,40 | 53,00 | 53,90 | 1,89% | 39.275,00 |
| 26.03.2026 | 52,70 | 54,00 | 52,40 | 52,90 | -0,19% | 19.059,00 |
| 25.03.2026 | 53,40 | 53,40 | 52,30 | 53,00 | 1,34% | 24.550,00 |
| 24.03.2026 | 51,70 | 52,50 | 51,20 | 52,30 | 0,97% | 23.981,00 |
| 23.03.2026 | 50,00 | 53,20 | 48,95 | 51,80 | 2,17% | 54.892,00 |
| 20.03.2026 | 51,70 | 52,10 | 50,70 | 50,70 | -1,17% | 33.785,00 |
| 19.03.2026 | 51,80 | 51,90 | 50,90 | 51,30 | -1,35% | 44.193,00 |
| 18.03.2026 | 53,00 | 53,10 | 51,90 | 52,00 | -1,33% | 37.968,00 |
| 17.03.2026 | 52,40 | 53,10 | 52,10 | 52,70 | 0,96% | 23.052,00 |
| 16.03.2026 | 53,00 | 53,10 | 52,20 | 52,20 | -1,51% | 21.183,00 |
| 13.03.2026 | 53,80 | 53,80 | 52,60 | 53,00 | -2,39% | 33.934,00 |
| 12.03.2026 | 54,40 | 54,60 | 53,80 | 54,30 | 0,18% | 19.138,00 |
| 11.03.2026 | 54,90 | 55,40 | 54,20 | 54,20 | -1,81% | 19.344,00 |
| 10.03.2026 | 56,90 | 56,90 | 55,00 | 55,20 | 1,47% | 29.989,00 |
| 09.03.2026 | 55,00 | 55,40 | 53,50 | 54,40 | -2,16% | 28.007,00 |
| 06.03.2026 | 57,00 | 57,00 | 55,10 | 55,60 | -2,11% | 38.837,00 |
| 05.03.2026 | 55,10 | 57,60 | 54,60 | 56,80 | 3,09% | 86.531,00 |
| 04.03.2026 | 54,00 | 55,60 | 53,20 | 55,10 | 7,41% | 63.676,00 |
| 03.03.2026 | 53,40 | 53,40 | 51,10 | 51,30 | -3,57% | 39.663,00 |
| 02.03.2026 | 53,70 | 53,90 | 53,00 | 53,20 | -2,92% | 41.720,00 |
| 27.02.2026 | 54,80 | 54,90 | 54,10 | 54,80 | 1,48% | 17.618,00 |
| 26.02.2026 | 54,00 | 54,30 | 53,70 | 54,00 | 0,19% | 15.995,00 |
| 25.02.2026 | 53,80 | 54,30 | 53,60 | 53,90 | 0,37% | 15.500,00 |
| 24.02.2026 | 53,90 | 54,20 | 53,70 | 53,70 | -0,37% | 13.170,00 |
| 23.02.2026 | 54,60 | 54,60 | 53,90 | 53,90 | -1,10% | 15.657,00 |
| 20.02.2026 | 54,30 | 54,70 | 53,70 | 54,50 | 0,93% | 6.825,00 |
| 19.02.2026 | 55,00 | 55,00 | 54,00 | 54,00 | -1,64% | 13.148,00 |
| 18.02.2026 | 54,10 | 54,90 | 53,90 | 54,90 | 0,73% | 7.657,00 |
| 17.02.2026 | 53,30 | 54,50 | 53,20 | 54,50 | 2,06% | 13.798,00 |
| 16.02.2026 | 54,50 | 54,50 | 53,40 | 53,40 | -1,11% | 13.847,00 |
| 13.02.2026 | 53,70 | 54,20 | 53,30 | 54,00 | 1,12% | 20.190,00 |
| 12.02.2026 | 54,10 | 54,50 | 53,40 | 53,40 | -0,19% | 19.368,00 |
| 11.02.2026 | 53,90 | 54,80 | 53,50 | 53,50 | -0,74% | 29.129,00 |
| 10.02.2026 | 54,50 | 54,50 | 53,70 | 53,90 | -0,74% | 18.884,00 |
| 09.02.2026 | 54,50 | 54,50 | 53,70 | 54,30 | 0,93% | 15.754,00 |
| 06.02.2026 | 54,00 | 54,30 | 53,40 | 53,80 | -0,55% | 20.182,00 |
| 05.02.2026 | 53,80 | 54,20 | 53,40 | 54,10 | 0,19% | 13.465,00 |
| 04.02.2026 | 52,90 | 54,50 | 52,90 | 54,00 | 1,31% | 29.439,00 |
| 03.02.2026 | 54,40 | 54,40 | 53,00 | 53,30 | -1,30% | 27.645,00 |
| 02.02.2026 | 53,30 | 54,00 | 53,00 | 54,00 | 1,12% | 11.263,00 |
| 30.01.2026 | 53,60 | 53,80 | 53,20 | 53,40 | -0,19% | 21.187,00 |
| 29.01.2026 | 54,50 | 54,50 | 53,30 | 53,50 | -0,74% | 25.033,00 |
| 28.01.2026 | 53,40 | 54,60 | 53,40 | 53,90 | -0,19% | 17.717,00 |
| 27.01.2026 | 54,90 | 54,90 | 53,80 | 54,00 | -0,92% | 11.311,00 |
| 26.01.2026 | 54,90 | 54,90 | 54,00 | 54,50 | -0,55% | 23.608,00 |
| 23.01.2026 | 54,00 | 55,00 | 53,70 | 54,80 | 0,74% | 34.161,00 |
| 22.01.2026 | 53,60 | 54,70 | 53,50 | 54,40 | 2,84% | 24.982,00 |
| 21.01.2026 | 52,50 | 53,00 | 52,00 | 52,90 | 1,54% | 30.413,00 |
| 20.01.2026 | 52,00 | 52,40 | 51,80 | 52,10 | -0,19% | 8.872,00 |
| 19.01.2026 | 52,40 | 52,80 | 52,00 | 52,20 | -1,32% | 51.751,00 |
| 16.01.2026 | 54,00 | 54,00 | 52,70 | 52,90 | -1,86% | 25.610,00 |
| 15.01.2026 | 53,50 | 54,30 | 53,10 | 53,90 | 1,89% | 45.735,00 |
| 14.01.2026 | 56,40 | 57,00 | 52,40 | 52,90 | -6,21% | 82.997,00 |
| 13.01.2026 | 56,00 | 56,70 | 55,20 | 56,40 | 0,89% | 30.745,00 |
| 12.01.2026 | 56,60 | 56,60 | 55,70 | 55,90 | -0,18% | 24.808,00 |
| 09.01.2026 | 55,50 | 56,30 | 55,30 | 56,00 | 0,90% | 27.779,00 |
| 08.01.2026 | 55,00 | 55,50 | 54,70 | 55,50 | 0,91% | 16.786,00 |
| 07.01.2026 | 54,50 | 55,20 | 54,30 | 55,00 | 1,48% | 24.741,00 |
| 06.01.2026 | 54,00 | 54,20 | 53,30 | 54,20 | 0,56% | 10.808,00 |
| 05.01.2026 | 54,00 | 54,10 | 53,00 | 53,90 | 0,94% | 27.022,00 |
| 02.01.2026 | 53,00 | 53,40 | 52,50 | 53,40 | 0,75% | 28.202,00 |
| 30.12.2025 | 52,30 | 53,00 | 52,10 | 53,00 | 1,34% | 28.676,00 |
| 29.12.2025 | 52,20 | 52,40 | 52,00 | 52,30 | 0,19% | 24.653,00 |
| 23.12.2025 | 51,80 | 52,20 | 51,50 | 52,20 | 0,77% | 20.064,00 |