60,850€
-1,22%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 60,20 | 62,20 | 60,20 | 61,60 | 3,70% | 63.839,00 |
| 12.08.2026 | 58,80 | 60,20 | 58,80 | 59,40 | 0,51% | 13.350,00 |
| 11.08.2026 | 59,60 | 59,80 | 59,00 | 59,10 | -0,34% | 7.900,00 |
| 10.08.2026 | 59,50 | 59,60 | 59,00 | 59,30 | -0,17% | 8.242,00 |
| 07.08.2026 | 59,00 | 60,00 | 59,00 | 59,40 | 0,68% | 10.389,00 |
| 06.08.2026 | 58,50 | 59,50 | 58,50 | 59,00 | 0,00% | 7.431,00 |
| 05.08.2026 | 59,20 | 59,70 | 58,60 | 59,00 | -0,51% | 12.931,00 |
| 04.08.2026 | 60,80 | 60,80 | 58,60 | 59,30 | -1,17% | 11.736,00 |
| 03.08.2026 | 60,50 | 61,00 | 59,90 | 60,00 | 0,33% | 8.299,00 |
| 31.07.2026 | 61,60 | 61,60 | 59,70 | 59,80 | -1,48% | 13.156,00 |
| 30.07.2026 | 60,20 | 61,70 | 60,10 | 60,70 | 1,17% | 15.213,00 |
| 29.07.2026 | 60,20 | 61,10 | 60,00 | 60,00 | -0,50% | 20.403,00 |
| 28.07.2026 | 59,00 | 60,90 | 59,00 | 60,30 | 2,38% | 23.205,00 |
| 27.07.2026 | 60,00 | 60,00 | 58,70 | 58,90 | -1,01% | 13.869,00 |
| 24.07.2026 | 58,90 | 59,50 | 58,60 | 59,50 | 1,36% | 10.562,00 |
| 23.07.2026 | 60,90 | 60,90 | 58,40 | 58,70 | -3,29% | 22.811,00 |
| 22.07.2026 | 60,60 | 61,00 | 59,70 | 60,70 | 0,33% | 11.960,00 |
| 21.07.2026 | 61,20 | 61,60 | 60,20 | 60,50 | -0,82% | 6.953,00 |
| 20.07.2026 | 60,70 | 61,70 | 60,20 | 61,00 | 0,83% | 16.652,00 |
| 17.07.2026 | 60,40 | 61,00 | 60,00 | 60,50 | 0,00% | 12.601,00 |
| 16.07.2026 | 60,50 | 60,80 | 59,80 | 60,50 | 0,33% | 13.148,00 |
| 15.07.2026 | 59,00 | 60,30 | 58,30 | 60,30 | 2,38% | 25.978,00 |
| 14.07.2026 | 58,80 | 59,10 | 58,50 | 58,90 | -0,34% | 20.865,00 |
| 13.07.2026 | 60,00 | 60,10 | 58,90 | 59,10 | -1,83% | 12.467,00 |
| 10.07.2026 | 59,00 | 62,80 | 59,00 | 60,20 | 2,56% | 52.746,00 |
| 09.07.2026 | 59,30 | 59,30 | 56,70 | 58,70 | 1,73% | 21.530,00 |
| 08.07.2026 | 58,20 | 58,20 | 57,20 | 57,70 | -1,20% | 27.866,00 |
| 07.07.2026 | 58,90 | 59,10 | 58,40 | 58,40 | -0,85% | 14.812,00 |
| 06.07.2026 | 57,60 | 59,20 | 57,60 | 58,90 | 2,97% | 20.078,00 |
| 03.07.2026 | 57,80 | 57,80 | 56,60 | 57,20 | 0,88% | 7.513,00 |
| 02.07.2026 | 55,90 | 56,80 | 55,50 | 56,70 | 1,43% | 13.202,00 |
| 01.07.2026 | 55,00 | 56,50 | 54,00 | 55,90 | 2,57% | 32.385,00 |
| 30.06.2026 | 55,70 | 55,70 | 54,40 | 54,50 | -1,27% | 20.220,00 |
| 29.06.2026 | 55,30 | 55,60 | 54,60 | 55,20 | 0,00% | 25.627,00 |
| 26.06.2026 | 56,30 | 56,30 | 54,50 | 55,20 | -1,78% | 20.048,00 |
| 25.06.2026 | 58,50 | 58,50 | 55,90 | 56,20 | 0,00% | 20.905,00 |
| 24.06.2026 | 57,50 | 58,10 | 55,70 | 56,20 | -3,27% | 27.466,00 |
| 23.06.2026 | 58,10 | 58,50 | 57,60 | 58,10 | -0,68% | 16.674,00 |
| 22.06.2026 | 60,60 | 60,60 | 58,20 | 58,50 | -2,66% | 35.020,00 |
| 19.06.2026 | 60,10 | 61,00 | 60,00 | 60,10 | -0,99% | 43.312,00 |
| 18.06.2026 | 60,10 | 60,70 | 59,40 | 60,70 | -3,50% | 33.661,00 |
| 17.06.2026 | 62,50 | 63,70 | 62,40 | 62,90 | 0,48% | 70.159,00 |
| 16.06.2026 | 62,40 | 62,60 | 61,40 | 62,60 | 0,48% | 44.477,00 |
| 15.06.2026 | 62,90 | 62,90 | 61,50 | 62,30 | 1,47% | 35.673,00 |
| 12.06.2026 | 61,90 | 62,50 | 61,20 | 61,40 | 0,82% | 30.736,00 |
| 11.06.2026 | 61,00 | 61,90 | 60,60 | 60,90 | -0,16% | 29.453,00 |
| 10.06.2026 | 60,30 | 62,00 | 60,30 | 61,00 | 1,16% | 18.119,00 |
| 09.06.2026 | 60,90 | 61,40 | 60,30 | 60,30 | -1,47% | 22.419,00 |
| 08.06.2026 | 60,20 | 61,50 | 59,80 | 61,20 | 1,16% | 22.248,00 |
| 05.06.2026 | 61,30 | 61,70 | 60,30 | 60,50 | -0,66% | 15.581,00 |
| 04.06.2026 | 61,80 | 62,00 | 60,80 | 60,90 | -1,14% | 8.120,00 |
| 03.06.2026 | 61,20 | 62,20 | 61,20 | 61,60 | 0,00% | 25.368,00 |
| 02.06.2026 | 61,00 | 62,30 | 60,80 | 61,60 | -0,65% | 20.860,00 |
| 01.06.2026 | 63,30 | 63,80 | 61,50 | 62,00 | -2,36% | 32.962,00 |
| 29.05.2026 | 63,30 | 64,20 | 62,90 | 63,50 | 1,76% | 63.882,00 |
| 28.05.2026 | 62,20 | 63,00 | 62,00 | 62,40 | -0,16% | 11.119,00 |
| 27.05.2026 | 62,60 | 63,20 | 62,50 | 62,50 | -0,16% | 37.609,00 |
| 26.05.2026 | 62,00 | 62,70 | 61,80 | 62,60 | 1,29% | 19.470,00 |
| 25.05.2026 | 62,30 | 62,80 | 61,80 | 61,80 | 0,32% | 5.001,00 |
| 22.05.2026 | 61,30 | 61,80 | 60,80 | 61,60 | 0,82% | 13.960,00 |
| 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 |