67,300€
-0,22%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 67,28 | 68,05 | 66,35 | 67,30 | -0,22% | 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 |
| 25.06.2026 | 67,15 | 67,15 | 67,15 | 67,15 | 0,15% | - |
| 24.06.2026 | 70,40 | 70,40 | 67,05 | 67,05 | -5,43% | 400,00 |
| 23.06.2026 | 70,45 | 70,90 | 70,45 | 70,90 | -0,70% | 75,00 |
| 22.06.2026 | 73,45 | 73,45 | 71,40 | 71,40 | -2,12% | 349,00 |
| 19.06.2026 | 72,75 | 73,25 | 72,75 | 72,95 | 0,76% | 289,00 |
| 18.06.2026 | 72,80 | 72,80 | 72,40 | 72,40 | -4,61% | 4,00 |
| 17.06.2026 | 74,50 | 75,90 | 74,50 | 75,90 | 2,08% | 170,00 |
| 16.06.2026 | 74,85 | 74,85 | 74,05 | 74,35 | -0,20% | 295,00 |
| 15.06.2026 | 75,55 | 75,55 | 74,50 | 74,50 | 2,69% | 151,00 |
| 12.06.2026 | 72,55 | 72,55 | 72,55 | 72,55 | -0,96% | - |
| 11.06.2026 | 72,85 | 73,25 | 72,85 | 73,25 | 1,03% | 50,00 |
| 10.06.2026 | 72,35 | 72,95 | 72,35 | 72,50 | 0,55% | 127,00 |
| 09.06.2026 | 72,75 | 72,75 | 72,10 | 72,10 | -1,17% | 160,00 |
| 08.06.2026 | 70,55 | 72,95 | 70,55 | 72,95 | 0,69% | 195,00 |
| 05.06.2026 | 72,55 | 72,80 | 72,45 | 72,45 | -1,56% | 120,00 |
| 04.06.2026 | 73,40 | 73,60 | 73,40 | 73,60 | -0,41% | 50,00 |
| 03.06.2026 | 73,10 | 73,90 | 73,10 | 73,90 | 0,48% | 16,00 |
| 02.06.2026 | 74,05 | 74,05 | 72,60 | 73,55 | -0,68% | 230,00 |
| 01.06.2026 | 76,50 | 76,50 | 73,65 | 74,05 | -2,82% | 80,00 |
| 29.05.2026 | 74,60 | 76,20 | 74,60 | 76,20 | 2,56% | 95,00 |
| 28.05.2026 | 73,25 | 74,30 | 73,25 | 74,30 | 0,61% | 200,00 |
| 27.05.2026 | 73,85 | 73,85 | 73,85 | 73,85 | 0,20% | - |
| 26.05.2026 | 73,05 | 73,70 | 73,05 | 73,70 | 1,45% | 270,00 |
| 25.05.2026 | 72,65 | 72,65 | 72,65 | 72,65 | 1,32% | - |
| 22.05.2026 | 71,70 | 71,70 | 71,70 | 71,70 | 0,21% | - |
| 21.05.2026 | 71,60 | 72,15 | 71,25 | 71,55 | -1,38% | 1.077,00 |
| 20.05.2026 | 70,15 | 72,55 | 70,15 | 72,55 | 2,54% | 265,00 |
| 19.05.2026 | 70,75 | 70,75 | 70,75 | 70,75 | -0,07% | - |
| 18.05.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -0,28% | - |
| 15.05.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -0,91% | - |
| 14.05.2026 | 71,65 | 71,65 | 71,65 | 71,65 | -0,07% | - |
| 13.05.2026 | 71,50 | 71,70 | 71,50 | 71,70 | 4,29% | 1,00 |
| 12.05.2026 | 69,00 | 69,10 | 68,75 | 68,75 | -2,07% | 219,00 |
| 11.05.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 0,50% | 42,00 |
| 08.05.2026 | 69,15 | 69,85 | 69,15 | 69,85 | 0,36% | 70,00 |
| 07.05.2026 | 70,15 | 70,15 | 69,15 | 69,60 | -0,43% | 100,00 |
| 06.05.2026 | 67,90 | 69,90 | 67,90 | 69,90 | 3,40% | 280,00 |
| 05.05.2026 | 68,65 | 68,65 | 67,60 | 67,60 | -1,46% | 14,00 |
| 04.05.2026 | 68,45 | 68,90 | 68,45 | 68,60 | 3,31% | 150,00 |
| 30.04.2026 | 66,40 | 66,40 | 66,40 | 66,40 | -0,30% | 100,00 |
| 29.04.2026 | 69,30 | 69,55 | 66,45 | 66,60 | -3,55% | 530,00 |
| 28.04.2026 | 70,40 | 70,40 | 69,05 | 69,05 | -3,02% | 15,00 |
| 27.04.2026 | 71,15 | 71,20 | 70,70 | 71,20 | -0,56% | 138,00 |
| 24.04.2026 | 71,25 | 71,95 | 71,25 | 71,60 | -0,14% | 280,00 |
| 23.04.2026 | 75,35 | 75,35 | 71,70 | 71,70 | -4,97% | 412,00 |
| 22.04.2026 | 76,20 | 77,40 | 75,40 | 75,45 | 0,67% | 290,00 |
| 21.04.2026 | 75,70 | 76,25 | 74,95 | 74,95 | -0,40% | 115,00 |
| 20.04.2026 | 74,80 | 75,25 | 74,80 | 75,25 | -1,12% | 105,00 |
| 17.04.2026 | 74,80 | 76,10 | 74,80 | 76,10 | 2,49% | 550,00 |
| 16.04.2026 | 74,15 | 74,25 | 74,15 | 74,25 | 0,27% | 600,00 |
| 15.04.2026 | 73,60 | 74,05 | 73,60 | 74,05 | 2,56% | 75,00 |
| 14.04.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 1,12% | - |
| 13.04.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 0,49% | 120,00 |
| 10.04.2026 | 69,80 | 71,05 | 69,80 | 71,05 | 1,14% | 35,00 |
| 09.04.2026 | 70,05 | 70,25 | 70,05 | 70,25 | -0,14% | 50,00 |
| 08.04.2026 | 69,10 | 70,40 | 69,00 | 70,35 | 6,11% | 885,00 |
| 07.04.2026 | 67,05 | 67,10 | 66,30 | 66,30 | 3,51% | 333,00 |
| 02.04.2026 | 63,85 | 64,05 | 63,85 | 64,05 | -2,51% | 350,00 |
| 01.04.2026 | 65,70 | 65,70 | 65,70 | 65,70 | 1,15% | 155,00 |
| 31.03.2026 | 64,45 | 64,95 | 64,45 | 64,95 | 1,64% | 3,00 |
| 30.03.2026 | 63,40 | 64,45 | 63,40 | 63,90 | 0,24% | 115,00 |
| 27.03.2026 | 63,50 | 64,45 | 63,50 | 63,75 | 0,47% | 280,00 |
| 26.03.2026 | 62,40 | 63,45 | 62,00 | 63,45 | 2,26% | 35,00 |
| 25.03.2026 | 62,15 | 62,55 | 62,05 | 62,05 | 0,89% | 271,00 |
| 24.03.2026 | 60,35 | 61,50 | 60,35 | 61,50 | 0,49% | 33,00 |
| 23.03.2026 | 59,25 | 61,20 | 57,85 | 61,20 | 2,43% | 185,00 |
| 20.03.2026 | 61,45 | 61,45 | 59,75 | 59,75 | -2,29% | 520,00 |
| 19.03.2026 | 61,85 | 62,35 | 61,15 | 61,15 | -1,53% | 205,00 |
| 18.03.2026 | 62,25 | 62,50 | 62,05 | 62,10 | 0,16% | 330,00 |
| 17.03.2026 | 62,05 | 62,05 | 61,90 | 62,00 | -0,24% | 152,00 |
| 16.03.2026 | 63,15 | 63,15 | 62,15 | 62,15 | -1,74% | 141,00 |
| 13.03.2026 | 64,40 | 64,40 | 62,95 | 63,25 | -2,69% | 2.195,00 |
| 12.03.2026 | 64,35 | 65,00 | 64,35 | 65,00 | -1,22% | 51,00 |
| 11.03.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 0,23% | - |
| 10.03.2026 | 65,20 | 66,35 | 65,20 | 65,65 | -0,53% | 123,00 |
| 09.03.2026 | 64,45 | 66,00 | 64,00 | 66,00 | -1,05% | 370,00 |
| 06.03.2026 | 67,50 | 67,50 | 65,00 | 66,70 | -1,04% | 554,00 |
| 05.03.2026 | 65,40 | 68,35 | 65,40 | 67,40 | 3,30% | 660,00 |
| 04.03.2026 | 62,35 | 65,70 | 62,35 | 65,25 | 6,88% | 1.435,00 |
| 03.03.2026 | 62,95 | 63,00 | 60,30 | 61,05 | -4,24% | 758,00 |
| 02.03.2026 | 64,10 | 64,10 | 63,75 | 63,75 | -3,04% | 308,00 |
| 27.02.2026 | 65,45 | 66,00 | 65,45 | 65,75 | 1,08% | 1.115,00 |
| 26.02.2026 | 65,05 | 65,05 | 65,05 | 65,05 | 0,08% | - |
| 25.02.2026 | 64,75 | 65,35 | 64,75 | 65,00 | 0,23% | 24,00 |
| 24.02.2026 | 65,00 | 65,00 | 64,50 | 64,85 | -1,29% | 96,00 |
| 23.02.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,98% | - |
| 20.02.2026 | 66,15 | 66,35 | 66,15 | 66,35 | -1,26% | 180,00 |
| 19.02.2026 | 66,60 | 67,35 | 66,10 | 67,20 | 0,15% | 280,00 |
| 18.02.2026 | 67,30 | 67,30 | 67,10 | 67,10 | -0,74% | 3,00 |
| 17.02.2026 | 65,10 | 67,60 | 64,60 | 67,60 | 3,21% | 260,00 |