80,250€
-1,95%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 79,45 | 81,58 | 79,30 | 80,23 | -1,50% | - |
| 05.06.2025 | 81,70 | 81,70 | 81,45 | 81,45 | 0,06% | 70,00 |
| 04.06.2025 | 82,80 | 83,20 | 81,40 | 81,40 | -2,05% | 120,00 |
| 03.06.2025 | 83,10 | 83,10 | 83,10 | 83,10 | -0,60% | - |
| 02.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,77% | - |
| 30.05.2025 | 84,35 | 84,35 | 84,25 | 84,25 | 1,57% | 25,00 |
| 29.05.2025 | 82,95 | 82,95 | 82,95 | 82,95 | -0,36% | - |
| 28.05.2025 | 82,85 | 83,25 | 82,00 | 83,25 | 1,34% | 102,00 |
| 27.05.2025 | 82,15 | 82,15 | 82,15 | 82,15 | 0,06% | - |
| 26.05.2025 | 81,75 | 82,10 | 81,75 | 82,10 | 2,24% | 27,00 |
| 23.05.2025 | 81,55 | 81,55 | 80,30 | 80,30 | -1,53% | 36,00 |
| 22.05.2025 | 81,55 | 81,55 | 81,55 | 81,55 | -1,45% | 2,00 |
| 21.05.2025 | 82,75 | 82,75 | 82,75 | 82,75 | -0,42% | - |
| 20.05.2025 | 81,50 | 83,10 | 81,50 | 83,10 | 2,53% | 10,00 |
| 19.05.2025 | 81,45 | 81,45 | 81,05 | 81,05 | 0,31% | 53,00 |
| 16.05.2025 | 80,80 | 82,20 | 80,80 | 80,80 | -0,37% | 252,00 |
| 15.05.2025 | 79,95 | 81,10 | 79,95 | 81,10 | 0,31% | 100,00 |
| 14.05.2025 | 82,05 | 82,10 | 78,95 | 80,85 | -5,93% | 164,00 |
| 13.05.2025 | 85,95 | 85,95 | 85,95 | 85,95 | 0,17% | - |
| 12.05.2025 | 84,75 | 85,80 | 84,75 | 85,80 | 2,57% | 5,00 |
| 09.05.2025 | 83,65 | 83,65 | 83,65 | 83,65 | -1,30% | - |
| 08.05.2025 | 84,75 | 84,75 | 84,75 | 84,75 | 0,65% | - |
| 07.05.2025 | 87,40 | 87,40 | 84,20 | 84,20 | -3,27% | 20,00 |
| 06.05.2025 | 87,40 | 87,40 | 87,05 | 87,05 | -0,46% | 18,00 |
| 05.05.2025 | 86,05 | 87,45 | 86,05 | 87,45 | 2,28% | 52,00 |
| 02.05.2025 | 83,65 | 85,50 | 83,65 | 85,50 | 2,03% | 345,00 |
| 30.04.2025 | 83,70 | 83,85 | 83,60 | 83,80 | 0,96% | 720,00 |
| 29.04.2025 | 84,10 | 84,10 | 83,00 | 83,00 | 0,24% | 11,00 |
| 28.04.2025 | 82,80 | 82,80 | 82,80 | 82,80 | 1,47% | - |
| 25.04.2025 | 81,60 | 81,60 | 81,60 | 81,60 | 3,16% | - |
| 24.04.2025 | 78,65 | 79,10 | 78,00 | 79,10 | 0,57% | 86,00 |
| 23.04.2025 | 78,00 | 79,05 | 78,00 | 78,65 | 1,88% | 190,00 |
| 22.04.2025 | 76,90 | 77,20 | 76,90 | 77,20 | 0,39% | 70,00 |
| 17.04.2025 | 75,95 | 77,10 | 75,95 | 76,90 | 1,52% | 176,00 |
| 16.04.2025 | 75,75 | 75,75 | 75,75 | 75,75 | -1,56% | 50,00 |
| 15.04.2025 | 75,35 | 76,95 | 75,35 | 76,95 | 2,74% | 30,00 |
| 14.04.2025 | 74,20 | 74,90 | 74,20 | 74,90 | 3,03% | 18,00 |
| 11.04.2025 | 73,65 | 73,65 | 72,70 | 72,70 | -2,09% | 25,00 |
| 10.04.2025 | 75,75 | 75,75 | 74,25 | 74,25 | -1,92% | 5,00 |
| 09.04.2025 | 71,30 | 75,70 | 71,00 | 75,70 | 3,42% | 304,00 |
| 08.04.2025 | 68,35 | 73,25 | 68,35 | 73,20 | 6,55% | 530,00 |
| 07.04.2025 | 66,35 | 69,20 | 65,95 | 68,70 | -0,29% | 425,00 |
| 04.04.2025 | 72,50 | 72,50 | 68,50 | 68,90 | -7,83% | 123,00 |
| 03.04.2025 | 75,35 | 75,35 | 74,40 | 74,75 | -1,39% | 10,00 |
| 02.04.2025 | 77,30 | 77,30 | 75,80 | 75,80 | -4,59% | 33,00 |
| 01.04.2025 | 79,45 | 79,45 | 79,45 | 79,45 | 1,60% | - |
| 31.03.2025 | 79,90 | 79,90 | 78,20 | 78,20 | -3,40% | 10,00 |
| 28.03.2025 | 80,30 | 80,95 | 80,30 | 80,95 | -1,64% | 2,00 |
| 27.03.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -0,66% | 1,00 |
| 26.03.2025 | 83,10 | 83,10 | 82,85 | 82,85 | 0,85% | 410,00 |
| 25.03.2025 | 81,75 | 82,15 | 81,75 | 82,15 | -0,48% | 40,00 |
| 24.03.2025 | 82,55 | 82,55 | 82,55 | 82,55 | 1,35% | - |
| 21.03.2025 | 82,75 | 82,75 | 81,45 | 81,45 | -2,34% | 5,00 |
| 20.03.2025 | 82,50 | 83,40 | 82,50 | 83,40 | 3,15% | 2,00 |
| 19.03.2025 | 81,35 | 81,35 | 80,85 | 80,85 | -0,80% | 100,00 |
| 18.03.2025 | 81,25 | 81,50 | 81,25 | 81,50 | 1,12% | 12,00 |
| 17.03.2025 | 81,45 | 81,45 | 80,60 | 80,60 | -0,49% | 231,00 |
| 14.03.2025 | 79,95 | 81,00 | 79,95 | 81,00 | -0,86% | 440,00 |
| 13.03.2025 | 83,40 | 83,40 | 81,70 | 81,70 | -1,92% | 7,00 |
| 12.03.2025 | 83,55 | 83,55 | 83,30 | 83,30 | -0,83% | 200,00 |
| 11.03.2025 | 85,55 | 86,30 | 84,00 | 84,00 | -1,23% | 495,00 |
| 10.03.2025 | 88,25 | 88,25 | 85,00 | 85,05 | -2,74% | 262,00 |
| 07.03.2025 | 86,50 | 87,45 | 86,50 | 87,45 | -0,62% | 300,00 |
| 06.03.2025 | 88,00 | 89,00 | 88,00 | 88,00 | 0,40% | 8.254,00 |
| 05.03.2025 | 85,05 | 88,65 | 85,05 | 87,65 | 2,22% | 4.276,00 |
| 04.03.2025 | 85,35 | 85,75 | 84,05 | 85,75 | 0,29% | 142,00 |
| 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 |