75,525€
0,37%
Echtzeit-Aktienkurs SIXT SE ST O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 75,70 | 77,45 | 75,55 | 76,00 | 1,00% | 786,00 |
| 11.11.2026 | 75,25 | 75,25 | 75,25 | 75,25 | 0,33% | - |
| 10.11.2026 | 75,70 | 76,10 | 75,00 | 75,00 | 0,07% | 290,00 |
| 09.11.2026 | 74,95 | 74,95 | 74,95 | 74,95 | -0,27% | - |
| 06.11.2026 | 75,15 | 75,15 | 75,15 | 75,15 | -0,20% | 100,00 |
| 05.11.2026 | 76,80 | 78,00 | 75,05 | 75,30 | -1,89% | 530,00 |
| 04.11.2026 | 75,90 | 76,75 | 75,90 | 76,75 | 1,45% | 15,00 |
| 03.11.2026 | 75,65 | 75,65 | 75,65 | 75,65 | -1,11% | - |
| 02.11.2026 | 74,55 | 76,50 | 74,55 | 76,50 | 2,89% | 949,00 |
| 30.10.2026 | 73,60 | 74,35 | 73,60 | 74,35 | 0,20% | 184,00 |
| 29.10.2026 | 74,35 | 74,35 | 73,80 | 74,20 | 1,99% | 348,00 |
| 28.10.2026 | 72,25 | 72,75 | 72,25 | 72,75 | 0,62% | 80,00 |
| 27.10.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -1,63% | - |
| 26.10.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 3,16% | - |
| 23.10.2026 | 71,25 | 71,25 | 71,25 | 71,25 | -0,84% | - |
| 22.10.2026 | 72,05 | 72,05 | 71,85 | 71,85 | -1,24% | 50,00 |
| 21.10.2026 | 72,35 | 72,75 | 72,35 | 72,75 | 0,00% | 15,00 |
| 20.10.2026 | 72,50 | 72,75 | 71,65 | 72,75 | 1,75% | 2.231,00 |
| 19.10.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -0,69% | - |
| 16.10.2026 | 71,15 | 72,20 | 71,15 | 72,00 | 1,77% | 1.556,00 |
| 15.10.2026 | 69,60 | 70,75 | 69,60 | 70,75 | -1,26% | 139,00 |
| 14.10.2026 | 70,15 | 71,65 | 70,05 | 71,65 | 3,39% | 26,00 |
| 13.10.2026 | 69,30 | 69,65 | 69,30 | 69,30 | 0,22% | 5.100,00 |
| 12.10.2026 | 70,30 | 70,30 | 69,15 | 69,15 | 0,07% | 25,00 |
| 09.10.2026 | 69,10 | 69,10 | 69,10 | 69,10 | 0,51% | - |
| 08.10.2026 | 69,05 | 69,05 | 68,75 | 68,75 | -0,51% | 100,00 |
| 07.10.2026 | 69,00 | 69,10 | 69,00 | 69,10 | -1,50% | 1,00 |
| 06.10.2026 | 68,45 | 70,15 | 68,45 | 70,15 | 1,37% | 40,00 |
| 05.10.2026 | 68,85 | 69,20 | 68,85 | 69,20 | -0,86% | 200,00 |
| 02.10.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 1,45% | - |
| 01.10.2026 | 69,05 | 69,05 | 68,80 | 68,80 | -1,08% | 200,00 |
| 30.09.2026 | 69,60 | 69,60 | 69,55 | 69,55 | 0,72% | 65,00 |
| 29.09.2026 | 69,05 | 69,05 | 69,05 | 69,05 | -0,36% | - |
| 28.09.2026 | 69,30 | 69,30 | 69,30 | 69,30 | 0,14% | - |
| 25.09.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 0,29% | - |
| 24.09.2026 | 68,25 | 69,40 | 68,25 | 69,00 | 0,80% | 31,00 |
| 23.09.2026 | 69,05 | 69,05 | 68,45 | 68,45 | -1,37% | 2,00 |
| 22.09.2026 | 68,65 | 69,40 | 68,65 | 69,40 | 2,36% | 300,00 |
| 21.09.2026 | 67,75 | 67,80 | 67,75 | 67,80 | 1,80% | 245,00 |
| 18.09.2026 | 68,35 | 68,35 | 66,60 | 66,60 | -2,20% | 180,00 |
| 17.09.2026 | 68,10 | 68,10 | 68,10 | 68,10 | -1,30% | - |
| 16.09.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 0,66% | 5,00 |
| 15.09.2026 | 68,55 | 68,55 | 68,55 | 68,55 | -1,01% | - |
| 14.09.2026 | 68,60 | 69,25 | 68,55 | 69,25 | 0,73% | 353,00 |
| 11.09.2026 | 68,75 | 68,75 | 68,75 | 68,75 | 0,29% | 1,00 |
| 10.09.2026 | 68,20 | 68,55 | 68,20 | 68,55 | -1,86% | 13,00 |
| 09.09.2026 | 70,20 | 70,75 | 69,85 | 69,85 | -0,78% | 33,00 |
| 08.09.2026 | 71,40 | 71,40 | 70,40 | 70,40 | -2,09% | 86,00 |
| 07.09.2026 | 71,90 | 71,90 | 71,90 | 71,90 | 0,98% | - |
| 04.09.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -0,90% | - |
| 03.09.2026 | 71,55 | 71,90 | 71,55 | 71,85 | 0,28% | 12,00 |
| 02.09.2026 | 71,20 | 71,65 | 71,20 | 71,65 | -1,04% | 25,00 |
| 01.09.2026 | 73,00 | 73,00 | 72,40 | 72,40 | -0,69% | 35,00 |
| 31.08.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 0,14% | - |
| 28.08.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 0,41% | - |
| 27.08.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,00% | - |
| 26.08.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -1,63% | - |
| 25.08.2026 | 72,70 | 73,70 | 72,70 | 73,70 | 1,31% | 16,00 |
| 24.08.2026 | 73,30 | 73,30 | 72,75 | 72,75 | -0,89% | 40,00 |
| 21.08.2026 | 72,05 | 73,50 | 72,05 | 73,40 | 1,59% | 230,00 |
| 20.08.2026 | 71,55 | 72,25 | 71,55 | 72,25 | -0,34% | 180,00 |
| 19.08.2026 | 71,85 | 73,10 | 71,85 | 72,50 | 0,35% | 91,00 |
| 18.08.2026 | 72,25 | 72,25 | 72,25 | 72,25 | 0,91% | 22,00 |
| 17.08.2026 | 72,40 | 73,60 | 71,35 | 71,60 | -1,38% | 866,00 |
| 14.08.2026 | 74,95 | 74,95 | 72,60 | 72,60 | -1,83% | 540,00 |
| 13.08.2026 | 72,20 | 75,75 | 72,20 | 73,95 | 4,01% | 621,00 |
| 12.08.2026 | 70,70 | 71,10 | 70,70 | 71,10 | 0,42% | 110,00 |
| 11.08.2026 | 69,95 | 70,80 | 69,95 | 70,80 | -0,28% | 100,00 |
| 10.08.2026 | 71,00 | 71,05 | 70,55 | 71,00 | 0,00% | 209,00 |
| 07.08.2026 | 70,00 | 71,00 | 70,00 | 71,00 | 1,94% | 50,00 |
| 06.08.2026 | 69,65 | 69,65 | 69,65 | 69,65 | -0,85% | - |
| 05.08.2026 | 70,25 | 70,25 | 70,25 | 70,25 | -1,20% | - |
| 04.08.2026 | 71,10 | 71,10 | 71,10 | 71,10 | -1,25% | - |
| 03.08.2026 | 71,80 | 72,35 | 71,80 | 72,00 | 0,56% | 278,00 |
| 31.07.2026 | 71,65 | 71,90 | 71,60 | 71,60 | -1,04% | 200,00 |
| 30.07.2026 | 71,00 | 72,60 | 71,00 | 72,35 | 1,62% | 52,00 |
| 29.07.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -1,11% | - |
| 28.07.2026 | 69,50 | 72,00 | 69,50 | 72,00 | 2,56% | 640,00 |
| 27.07.2026 | 69,70 | 70,20 | 69,70 | 70,20 | 1,81% | 300,00 |
| 24.07.2026 | 68,95 | 68,95 | 68,95 | 68,95 | -0,86% | - |
| 23.07.2026 | 70,70 | 71,20 | 69,55 | 69,55 | -2,25% | 607,00 |
| 22.07.2026 | 69,90 | 71,15 | 69,90 | 71,15 | 0,42% | 70,00 |
| 21.07.2026 | 70,85 | 70,85 | 70,85 | 70,85 | 0,14% | 1,00 |
| 20.07.2026 | 70,80 | 71,90 | 70,70 | 70,75 | 1,80% | 753,00 |
| 17.07.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | - |
| 16.07.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 1,74% | - |
| 15.07.2026 | 68,80 | 68,80 | 68,80 | 68,80 | -0,07% | - |
| 14.07.2026 | 69,50 | 69,50 | 68,85 | 68,85 | -1,78% | 10,00 |
| 13.07.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -2,23% | 22,00 |
| 10.07.2026 | 68,35 | 72,00 | 68,35 | 71,70 | 6,78% | 276,00 |
| 09.07.2026 | 67,00 | 67,15 | 67,00 | 67,15 | -0,44% | 25,00 |
| 08.07.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -0,81% | - |
| 07.07.2026 | 68,25 | 68,45 | 68,00 | 68,00 | 0,15% | 220,00 |
| 06.07.2026 | 66,35 | 67,90 | 66,35 | 67,90 | 2,49% | 25,00 |
| 03.07.2026 | 65,60 | 66,25 | 65,60 | 66,25 | 1,53% | 41,00 |
| 02.07.2026 | 65,25 | 65,25 | 65,25 | 65,25 | 0,00% | - |
| 01.07.2026 | 63,85 | 65,25 | 63,05 | 65,25 | -0,23% | 849,00 |
| 30.06.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -2,10% | - |
| 29.06.2026 | 66,80 | 66,80 | 66,80 | 66,80 | 0,75% | 100,00 |
| 26.06.2026 | 67,10 | 67,10 | 66,30 | 66,30 | -1,27% | 15,00 |