84,150€
-1,58%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 85,53 | 85,75 | 83,95 | 84,15 | -1,58% | 30,00 |
| 03.03.2025 | 86,30 | 86,30 | 85,50 | 85,50 | 0,00% | 234,00 |
| 28.02.2025 | 82,00 | 85,50 | 82,00 | 85,50 | 4,40% | 772,00 |
| 27.02.2025 | 80,70 | 85,00 | 80,00 | 81,90 | 2,18% | 1.151,00 |
| 26.02.2025 | 80,15 | 80,15 | 80,15 | 80,15 | 0,38% | - |
| 25.02.2025 | 79,40 | 79,85 | 79,40 | 79,85 | 0,00% | 2.007,00 |
| 24.02.2025 | 79,15 | 79,85 | 79,15 | 79,85 | 2,37% | 1.167,00 |
| 21.02.2025 | 78,55 | 79,75 | 78,00 | 78,00 | -3,41% | 171,00 |
| 20.02.2025 | 80,30 | 80,75 | 80,30 | 80,75 | -0,12% | 40,00 |
| 19.02.2025 | 81,45 | 81,45 | 80,85 | 80,85 | -1,46% | 90,00 |
| 18.02.2025 | 78,55 | 82,05 | 78,55 | 82,05 | 4,72% | 144,00 |
| 17.02.2025 | 78,45 | 78,95 | 78,35 | 78,35 | -0,57% | 1.472,00 |
| 14.02.2025 | 78,85 | 79,75 | 78,80 | 78,80 | -1,07% | 4.352,00 |
| 13.02.2025 | 79,25 | 79,65 | 79,25 | 79,65 | 1,08% | 596,00 |
| 12.02.2025 | 80,35 | 80,35 | 78,80 | 78,80 | -1,19% | 315,00 |
| 11.02.2025 | 79,75 | 79,75 | 79,75 | 79,75 | -0,31% | - |
| 10.02.2025 | 79,40 | 80,00 | 79,40 | 80,00 | 0,76% | 100,00 |
| 07.02.2025 | 79,80 | 79,80 | 79,40 | 79,40 | -0,19% | 35,00 |
| 06.02.2025 | 78,30 | 79,55 | 78,30 | 79,55 | 1,73% | 160,00 |
| 05.02.2025 | 77,10 | 78,20 | 77,10 | 78,20 | 1,43% | 111,00 |
| 04.02.2025 | 77,95 | 77,95 | 77,10 | 77,10 | -1,03% | 189,00 |
| 03.02.2025 | 78,00 | 78,00 | 76,25 | 77,90 | -0,95% | 446,00 |
| 31.01.2025 | 79,35 | 79,35 | 78,65 | 78,65 | 0,45% | 46,00 |
| 30.01.2025 | 82,40 | 82,40 | 74,00 | 78,30 | -5,38% | 394,00 |
| 29.01.2025 | 82,75 | 82,75 | 82,75 | 82,75 | -0,30% | - |
| 28.01.2025 | 82,60 | 83,95 | 82,60 | 83,00 | 0,97% | 178,00 |
| 27.01.2025 | 83,65 | 83,65 | 82,20 | 82,20 | -1,38% | 450,00 |
| 24.01.2025 | 83,60 | 85,00 | 83,35 | 83,35 | 0,24% | 321,00 |
| 23.01.2025 | 82,20 | 83,15 | 82,20 | 83,15 | -0,48% | 272,00 |
| 22.01.2025 | 83,55 | 83,55 | 83,55 | 83,55 | 0,36% | - |
| 21.01.2025 | 82,00 | 84,00 | 82,00 | 83,25 | 2,46% | 20,00 |
| 20.01.2025 | 81,25 | 81,25 | 81,25 | 81,25 | -0,55% | 29,00 |
| 17.01.2025 | 80,10 | 81,70 | 80,10 | 81,70 | 1,36% | 171,00 |
| 16.01.2025 | 81,75 | 82,00 | 79,95 | 80,60 | -2,13% | 10.308,00 |
| 15.01.2025 | 79,50 | 82,35 | 79,50 | 82,35 | 3,26% | 265,00 |
| 14.01.2025 | 79,65 | 79,75 | 78,65 | 79,75 | 2,05% | 211,00 |
| 13.01.2025 | 78,45 | 78,45 | 78,15 | 78,15 | -0,45% | 118,00 |
| 10.01.2025 | 78,50 | 78,50 | 78,50 | 78,50 | -0,88% | - |
| 09.01.2025 | 79,25 | 79,25 | 79,10 | 79,20 | 0,00% | 200,00 |
| 08.01.2025 | 80,40 | 81,20 | 79,20 | 79,20 | -2,76% | 73,00 |
| 07.01.2025 | 79,90 | 81,45 | 79,90 | 81,45 | 0,93% | 255,00 |
| 06.01.2025 | 78,80 | 80,90 | 78,80 | 80,70 | 2,48% | 339,00 |
| 03.01.2025 | 79,30 | 79,30 | 78,75 | 78,75 | -0,32% | 36,00 |
| 02.01.2025 | 78,30 | 79,00 | 77,70 | 79,00 | 2,27% | 92,00 |
| 30.12.2024 | 76,85 | 77,80 | 76,85 | 77,25 | -1,40% | 133,00 |
| 27.12.2024 | 77,10 | 78,35 | 77,10 | 78,35 | 2,28% | 40,00 |
| 23.12.2024 | 77,40 | 77,40 | 76,00 | 76,60 | -1,16% | 28,00 |
| 20.12.2024 | 75,60 | 77,50 | 75,60 | 77,50 | 2,04% | 340,00 |
| 19.12.2024 | 75,20 | 77,00 | 75,20 | 75,95 | -0,59% | 29,00 |
| 18.12.2024 | 74,85 | 76,50 | 74,85 | 76,40 | 2,00% | 220,00 |
| 17.12.2024 | 74,90 | 75,85 | 74,90 | 74,90 | -0,40% | 71,00 |
| 16.12.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 0,27% | - |
| 13.12.2024 | 75,65 | 76,30 | 75,00 | 75,00 | -1,06% | 291,00 |
| 12.12.2024 | 73,20 | 75,80 | 73,20 | 75,80 | 2,99% | 75,00 |
| 11.12.2024 | 73,15 | 73,60 | 73,15 | 73,60 | 0,55% | 100,00 |
| 10.12.2024 | 72,80 | 73,20 | 72,80 | 73,20 | 1,39% | 20,00 |
| 09.12.2024 | 72,20 | 72,20 | 72,20 | 72,20 | 0,21% | - |
| 06.12.2024 | 70,40 | 72,05 | 70,40 | 72,05 | 0,70% | 1.185,00 |
| 05.12.2024 | 69,30 | 71,55 | 69,30 | 71,55 | 2,43% | 10,00 |
| 04.12.2024 | 69,05 | 70,00 | 69,05 | 69,85 | 0,36% | 229,00 |
| 03.12.2024 | 68,25 | 69,60 | 68,25 | 69,60 | 1,16% | 35,00 |
| 02.12.2024 | 69,00 | 69,00 | 68,80 | 68,80 | -1,57% | 414,00 |
| 29.11.2024 | 70,20 | 70,20 | 69,90 | 69,90 | -0,57% | 200,00 |
| 28.11.2024 | 69,95 | 70,30 | 69,95 | 70,30 | 1,15% | 10,00 |
| 27.11.2024 | 69,70 | 69,70 | 69,50 | 69,50 | -0,36% | 22,00 |
| 26.11.2024 | 70,40 | 70,90 | 69,75 | 69,75 | -2,38% | 201,00 |
| 25.11.2024 | 71,20 | 71,45 | 71,20 | 71,45 | 0,70% | 26,00 |
| 22.11.2024 | 69,95 | 70,95 | 69,70 | 70,95 | 0,89% | 445,00 |
| 21.11.2024 | 71,10 | 71,20 | 69,10 | 70,33 | -1,51% | 379,00 |
| 20.11.2024 | 71,90 | 71,90 | 71,40 | 71,40 | 0,28% | 60,00 |
| 19.11.2024 | 73,25 | 73,25 | 71,20 | 71,20 | -3,00% | 71,00 |
| 18.11.2024 | 73,25 | 74,45 | 73,15 | 73,40 | -1,74% | 252,00 |
| 15.11.2024 | 74,70 | 74,70 | 74,70 | 74,70 | 0,13% | 7,00 |
| 14.11.2024 | 70,30 | 75,05 | 70,30 | 74,60 | 7,80% | 4.114,00 |
| 13.11.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -1,00% | 60,00 |
| 12.11.2024 | 74,30 | 74,30 | 68,40 | 69,90 | -6,80% | 863,00 |
| 11.11.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 1,49% | 7,00 |
| 08.11.2024 | 73,70 | 74,30 | 73,70 | 73,90 | 0,20% | 530,00 |
| 07.11.2024 | 73,20 | 74,40 | 73,20 | 73,75 | 1,86% | 117,00 |
| 06.11.2024 | 72,40 | 72,40 | 72,40 | 72,40 | 0,49% | - |
| 05.11.2024 | 72,05 | 72,05 | 72,05 | 72,05 | 0,00% | - |
| 04.11.2024 | 72,90 | 72,90 | 72,00 | 72,05 | -2,11% | 322,00 |
| 01.11.2024 | 72,30 | 73,60 | 72,30 | 73,60 | 0,82% | 688,00 |
| 31.10.2024 | 74,05 | 74,05 | 72,35 | 73,00 | -2,80% | 3.163,00 |
| 30.10.2024 | 75,65 | 76,05 | 75,10 | 75,10 | -1,05% | 4.083,00 |
| 29.10.2024 | 75,20 | 76,20 | 75,20 | 75,90 | 1,20% | 8.139,00 |
| 28.10.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 0,00% | 41,00 |
| 25.10.2024 | 73,25 | 75,00 | 73,25 | 75,00 | 1,56% | 198,00 |
| 24.10.2024 | 72,50 | 73,90 | 72,50 | 73,85 | 0,96% | 131,00 |
| 23.10.2024 | 73,45 | 73,45 | 72,50 | 73,15 | -0,54% | 140,00 |
| 22.10.2024 | 73,25 | 73,55 | 73,25 | 73,55 | 0,48% | 250,00 |
| 21.10.2024 | 73,50 | 73,75 | 73,20 | 73,20 | -0,68% | 497,00 |
| 18.10.2024 | 72,50 | 73,70 | 72,50 | 73,70 | 1,10% | 170,00 |
| 17.10.2024 | 71,05 | 73,10 | 71,05 | 72,90 | 1,18% | 490,00 |
| 16.10.2024 | 70,10 | 72,05 | 69,80 | 72,05 | 2,27% | 267,00 |
| 15.10.2024 | 71,55 | 71,55 | 70,45 | 70,45 | -1,40% | 84,00 |
| 14.10.2024 | 70,80 | 71,45 | 70,50 | 71,45 | 0,78% | 199,00 |
| 11.10.2024 | 68,25 | 71,00 | 68,25 | 70,90 | 4,73% | 273,00 |
| 10.10.2024 | 68,80 | 68,80 | 67,00 | 67,70 | -1,31% | 51,00 |
| 09.10.2024 | 67,05 | 68,60 | 67,05 | 68,60 | 2,85% | 69,00 |