66,000€
0,76%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 65,15 | 65,90 | 64,35 | 64,93 | -0,88% | 100,00 |
| 16.02.2026 | 65,40 | 65,50 | 65,40 | 65,50 | -0,08% | 430,00 |
| 13.02.2026 | 65,70 | 65,70 | 65,55 | 65,55 | -0,46% | 182,00 |
| 12.02.2026 | 66,45 | 66,75 | 65,85 | 65,85 | -0,98% | 486,00 |
| 11.02.2026 | 67,65 | 67,65 | 66,50 | 66,50 | -2,21% | 23,00 |
| 10.02.2026 | 67,55 | 68,00 | 67,55 | 68,00 | 0,00% | 186,00 |
| 09.02.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 0,67% | 83,00 |
| 06.02.2026 | 67,55 | 67,55 | 67,55 | 67,55 | 0,15% | - |
| 05.02.2026 | 67,40 | 67,45 | 67,40 | 67,45 | 0,45% | 100,00 |
| 04.02.2026 | 66,15 | 67,70 | 66,15 | 67,15 | 2,52% | 228,00 |
| 03.02.2026 | 67,70 | 67,70 | 65,50 | 65,50 | -2,75% | 1.000,00 |
| 02.02.2026 | 66,30 | 67,35 | 66,30 | 67,35 | 1,20% | 163,00 |
| 30.01.2026 | 67,00 | 67,00 | 66,55 | 66,55 | -1,63% | 164,00 |
| 29.01.2026 | 67,60 | 68,25 | 67,33 | 67,65 | -0,07% | 27,00 |
| 28.01.2026 | 68,05 | 68,05 | 67,70 | 67,70 | -2,03% | 310,00 |
| 27.01.2026 | 69,10 | 69,10 | 69,10 | 69,10 | -0,22% | - |
| 26.01.2026 | 69,10 | 69,25 | 68,60 | 69,25 | 0,65% | 563,00 |
| 23.01.2026 | 69,30 | 69,30 | 68,65 | 68,80 | -0,86% | 23,00 |
| 22.01.2026 | 68,00 | 69,40 | 68,00 | 69,40 | 3,20% | 212,00 |
| 21.01.2026 | 66,15 | 67,25 | 66,15 | 67,25 | 0,75% | 299,00 |
| 20.01.2026 | 67,05 | 67,05 | 66,20 | 66,75 | -1,48% | 120,00 |
| 19.01.2026 | 67,00 | 67,75 | 67,00 | 67,75 | -0,44% | 720,00 |
| 16.01.2026 | 69,05 | 69,05 | 67,70 | 68,05 | -0,44% | 192,00 |
| 15.01.2026 | 68,10 | 68,35 | 68,10 | 68,35 | -0,07% | 20,00 |
| 14.01.2026 | 71,85 | 71,85 | 67,70 | 68,40 | -4,93% | 758,00 |
| 13.01.2026 | 72,85 | 72,85 | 71,95 | 71,95 | -0,69% | 105,00 |
| 12.01.2026 | 73,05 | 73,05 | 72,45 | 72,45 | 0,49% | 26,00 |
| 09.01.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 0,84% | - |
| 08.01.2026 | 71,90 | 71,90 | 71,50 | 71,50 | -0,07% | 61,00 |
| 07.01.2026 | 71,55 | 71,55 | 71,55 | 71,55 | 0,35% | - |
| 06.01.2026 | 71,30 | 71,30 | 71,30 | 71,30 | -0,35% | - |
| 05.01.2026 | 71,40 | 71,55 | 70,10 | 71,55 | 1,35% | 232,00 |
| 02.01.2026 | 70,80 | 70,80 | 70,10 | 70,60 | 0,71% | 144,00 |
| 30.12.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -0,28% | - |
| 29.12.2025 | 69,80 | 70,30 | 69,80 | 70,30 | 1,08% | 21,00 |
| 23.12.2025 | 69,10 | 69,65 | 69,10 | 69,55 | 0,58% | 152,00 |
| 22.12.2025 | 69,30 | 69,30 | 69,15 | 69,15 | -0,72% | 189,00 |
| 19.12.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 0,14% | - |
| 18.12.2025 | 69,55 | 69,55 | 69,55 | 69,55 | -0,07% | - |
| 17.12.2025 | 70,10 | 70,10 | 69,50 | 69,60 | -0,85% | 120,00 |
| 16.12.2025 | 69,75 | 70,20 | 69,75 | 70,20 | 0,79% | 101,00 |
| 15.12.2025 | 70,50 | 70,50 | 69,65 | 69,65 | -2,45% | 1.250,00 |
| 12.12.2025 | 71,05 | 71,40 | 70,80 | 71,40 | 2,07% | 17,00 |
| 11.12.2025 | 69,30 | 69,95 | 69,30 | 69,95 | -0,14% | 170,00 |
| 10.12.2025 | 70,15 | 70,15 | 70,05 | 70,05 | 0,79% | 80,00 |
| 09.12.2025 | 70,10 | 70,10 | 69,50 | 69,50 | -0,71% | 5,00 |
| 08.12.2025 | 71,10 | 71,10 | 70,00 | 70,00 | -0,99% | 58,00 |
| 05.12.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 1,87% | - |
| 04.12.2025 | 69,40 | 69,40 | 69,40 | 69,40 | 0,43% | - |
| 03.12.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -0,58% | - |
| 02.12.2025 | 70,20 | 70,20 | 69,50 | 69,50 | -1,14% | 75,00 |
| 01.12.2025 | 70,20 | 70,30 | 70,20 | 70,30 | -0,21% | 205,00 |
| 28.11.2025 | 70,45 | 70,45 | 70,45 | 70,45 | 0,57% | - |
| 27.11.2025 | 70,05 | 70,05 | 70,05 | 70,05 | -0,21% | - |
| 26.11.2025 | 71,05 | 71,05 | 70,20 | 70,20 | 1,45% | 10,00 |
| 25.11.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,79% | - |
| 24.11.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 0,50% | - |
| 21.11.2025 | 68,60 | 69,40 | 68,50 | 69,40 | 0,36% | 225,00 |
| 20.11.2025 | 69,90 | 69,90 | 69,15 | 69,15 | -2,12% | 9,00 |
| 19.11.2025 | 68,95 | 70,65 | 68,95 | 70,65 | 1,73% | 32,00 |
| 18.11.2025 | 69,55 | 69,55 | 69,45 | 69,45 | -1,84% | 143,00 |
| 17.11.2025 | 71,95 | 71,95 | 70,75 | 70,75 | -2,21% | 180,00 |
| 14.11.2025 | 72,35 | 72,35 | 72,35 | 72,35 | -0,21% | - |
| 13.11.2025 | 77,10 | 77,10 | 72,50 | 72,50 | -3,46% | 552,00 |
| 12.11.2025 | 75,10 | 75,10 | 75,10 | 75,10 | 1,08% | - |
| 11.11.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -0,93% | - |
| 10.11.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 1,69% | - |
| 07.11.2025 | 74,40 | 74,80 | 73,75 | 73,75 | -1,67% | 134,00 |
| 06.11.2025 | 75,10 | 75,10 | 75,00 | 75,00 | 0,47% | 65,00 |
| 05.11.2025 | 74,65 | 74,65 | 74,65 | 74,65 | -0,47% | 30,00 |
| 04.11.2025 | 75,15 | 75,15 | 74,50 | 75,00 | -2,02% | 69,00 |
| 03.11.2025 | 76,70 | 76,70 | 76,20 | 76,55 | -0,20% | 302,00 |
| 31.10.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -0,90% | - |
| 30.10.2025 | 75,95 | 77,40 | 75,95 | 77,40 | -0,51% | 50,00 |
| 29.10.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,45% | - |
| 28.10.2025 | 76,10 | 77,45 | 76,10 | 77,45 | 0,72% | 16,00 |
| 27.10.2025 | 77,75 | 77,75 | 76,90 | 76,90 | -0,45% | 14,00 |
| 24.10.2025 | 76,05 | 77,25 | 76,05 | 77,25 | 1,18% | 128,00 |
| 23.10.2025 | 74,10 | 76,35 | 74,10 | 76,35 | 3,25% | 10,00 |
| 22.10.2025 | 73,95 | 73,95 | 73,95 | 73,95 | -0,07% | - |
| 21.10.2025 | 74,25 | 74,25 | 74,00 | 74,00 | -0,07% | 100,00 |
| 20.10.2025 | 74,80 | 74,80 | 74,00 | 74,05 | 0,20% | 17,00 |
| 17.10.2025 | 74,40 | 74,40 | 73,90 | 73,90 | -0,67% | 15,00 |
| 16.10.2025 | 75,05 | 75,40 | 74,35 | 74,40 | -1,85% | 319,00 |
| 15.10.2025 | 76,15 | 76,15 | 75,80 | 75,80 | -1,69% | 170,00 |
| 14.10.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 0,13% | - |
| 13.10.2025 | 77,55 | 77,55 | 77,00 | 77,00 | 0,59% | 5,00 |
| 10.10.2025 | 79,20 | 79,20 | 76,55 | 76,55 | -3,47% | 21,00 |
| 09.10.2025 | 79,30 | 79,30 | 79,30 | 79,30 | -0,38% | - |
| 08.10.2025 | 80,45 | 80,45 | 79,60 | 79,60 | -1,24% | 75,00 |
| 07.10.2025 | 80,85 | 80,85 | 80,55 | 80,60 | -0,31% | 95,00 |
| 06.10.2025 | 81,35 | 81,35 | 80,85 | 80,85 | -1,28% | 1.100,00 |
| 03.10.2025 | 81,40 | 82,40 | 81,40 | 81,90 | -1,09% | 1.300,00 |
| 02.10.2025 | 82,95 | 83,15 | 82,80 | 82,80 | 0,91% | 4.006,00 |
| 01.10.2025 | 82,05 | 82,05 | 82,05 | 82,05 | -1,14% | - |
| 30.09.2025 | 82,30 | 83,00 | 82,30 | 83,00 | -0,90% | 40,00 |
| 29.09.2025 | 83,75 | 83,75 | 83,75 | 83,75 | 0,12% | - |
| 26.09.2025 | 84,15 | 84,15 | 83,65 | 83,65 | -0,18% | 100,00 |
| 25.09.2025 | 84,05 | 84,05 | 83,80 | 83,80 | -1,53% | 13,00 |
| 24.09.2025 | 85,10 | 85,10 | 85,10 | 85,10 | -1,05% | - |