54,550€
1,96%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,70 | 54,30 | 53,70 | 54,30 | 1,50% | 12,00 |
| 21.11.2024 | 54,30 | 54,30 | 53,50 | 53,50 | -0,74% | 100,00 |
| 20.11.2024 | 54,50 | 54,50 | 53,90 | 53,90 | -0,92% | 15,00 |
| 19.11.2024 | 55,30 | 55,30 | 54,10 | 54,40 | -2,33% | 137,00 |
| 18.11.2024 | 56,00 | 56,00 | 55,70 | 55,70 | -0,36% | 185,00 |
| 15.11.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,36% | - |
| 14.11.2024 | 54,20 | 56,50 | 54,20 | 56,10 | 6,45% | 220,00 |
| 13.11.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -1,31% | - |
| 12.11.2024 | 56,20 | 56,20 | 53,40 | 53,40 | -6,64% | 716,00 |
| 11.11.2024 | 56,70 | 57,20 | 56,50 | 57,20 | 1,24% | 297,00 |
| 08.11.2024 | 57,10 | 57,10 | 56,50 | 56,50 | 0,18% | 550,00 |
| 07.11.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 06.11.2024 | 56,00 | 57,00 | 56,00 | 56,60 | 1,25% | 114,00 |
| 05.11.2024 | 56,10 | 56,10 | 55,80 | 55,90 | -0,89% | 190,00 |
| 04.11.2024 | 56,30 | 56,50 | 56,30 | 56,40 | -0,35% | 324,00 |
| 01.11.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,53% | - |
| 31.10.2024 | 57,10 | 57,10 | 56,30 | 56,90 | -2,07% | 35,00 |
| 30.10.2024 | 58,00 | 58,50 | 57,80 | 58,10 | -1,19% | 457,00 |
| 29.10.2024 | 57,90 | 58,80 | 57,90 | 58,80 | 1,38% | 1.109,00 |
| 28.10.2024 | 58,20 | 58,20 | 58,00 | 58,00 | 0,52% | 100,00 |
| 25.10.2024 | 57,20 | 57,90 | 57,20 | 57,70 | -0,17% | 86,00 |
| 24.10.2024 | 57,10 | 57,80 | 57,10 | 57,80 | 0,52% | 93,00 |
| 23.10.2024 | 57,60 | 57,60 | 57,50 | 57,50 | 0,52% | 190,00 |
| 22.10.2024 | 58,20 | 58,20 | 57,20 | 57,20 | -1,38% | 310,00 |
| 21.10.2024 | 58,50 | 58,50 | 58,00 | 58,00 | -0,34% | 632,00 |
| 18.10.2024 | 57,60 | 58,50 | 57,60 | 58,20 | 0,52% | 250,00 |
| 17.10.2024 | 57,20 | 58,00 | 57,20 | 57,90 | 0,70% | 455,00 |
| 16.10.2024 | 56,60 | 57,50 | 56,60 | 57,50 | 0,35% | 485,00 |
| 15.10.2024 | 57,60 | 57,60 | 57,30 | 57,30 | -0,52% | 60,00 |
| 14.10.2024 | 56,90 | 57,60 | 56,90 | 57,60 | 1,95% | 620,00 |
| 11.10.2024 | 54,90 | 56,50 | 54,90 | 56,50 | 3,29% | 305,00 |
| 10.10.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 0,00% | - |
| 09.10.2024 | 53,90 | 54,70 | 53,90 | 54,70 | 1,86% | 1,00 |
| 08.10.2024 | 53,80 | 53,80 | 53,70 | 53,70 | -0,74% | 100,00 |
| 07.10.2024 | 51,90 | 54,10 | 51,90 | 54,10 | 3,44% | 169,00 |
| 04.10.2024 | 51,00 | 52,30 | 51,00 | 52,30 | 2,95% | 20,00 |
| 03.10.2024 | 51,40 | 51,40 | 50,80 | 50,80 | -2,12% | 228,00 |
| 02.10.2024 | 51,60 | 51,90 | 51,60 | 51,90 | -0,38% | 39,00 |
| 01.10.2024 | 51,80 | 52,50 | 51,80 | 52,10 | 0,39% | 475,00 |
| 30.09.2024 | 52,60 | 52,60 | 51,90 | 51,90 | -0,19% | 350,00 |
| 27.09.2024 | 51,60 | 52,60 | 51,60 | 52,00 | -0,57% | 460,00 |
| 26.09.2024 | 50,90 | 52,30 | 50,90 | 52,30 | 1,95% | 35,00 |
| 25.09.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,00% | - |
| 24.09.2024 | 51,00 | 51,50 | 51,00 | 51,30 | 1,18% | 1.000,00 |
| 23.09.2024 | 51,60 | 51,60 | 50,70 | 50,70 | -0,59% | 210,00 |
| 20.09.2024 | 53,70 | 53,70 | 51,00 | 51,00 | -6,59% | 150,00 |
| 19.09.2024 | 52,50 | 54,60 | 52,50 | 54,60 | 4,20% | 40,00 |
| 18.09.2024 | 52,40 | 52,60 | 52,40 | 52,40 | 0,58% | 224,00 |
| 17.09.2024 | 51,90 | 52,10 | 51,90 | 52,10 | 1,17% | 20,00 |
| 16.09.2024 | 52,40 | 52,50 | 51,50 | 51,50 | 0,78% | 64,00 |
| 13.09.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -0,58% | - |
| 12.09.2024 | 50,50 | 51,40 | 50,50 | 51,40 | 2,39% | 133,00 |
| 11.09.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -1,57% | - |
| 10.09.2024 | 50,60 | 51,00 | 50,50 | 51,00 | 0,00% | 480,00 |
| 09.09.2024 | 51,00 | 51,00 | 50,50 | 51,00 | 0,00% | 339,00 |
| 06.09.2024 | 50,90 | 51,00 | 50,90 | 51,00 | 0,99% | 85,00 |
| 05.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,79% | - |
| 04.09.2024 | 51,10 | 51,10 | 50,90 | 50,90 | -2,68% | 35,00 |
| 03.09.2024 | 52,60 | 52,60 | 52,30 | 52,30 | -0,38% | 150,00 |
| 02.09.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -1,69% | 100,00 |
| 30.08.2024 | 53,20 | 53,50 | 53,20 | 53,40 | -0,56% | 479,00 |
| 29.08.2024 | 53,10 | 53,70 | 53,10 | 53,70 | 0,19% | 100,00 |
| 28.08.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,92% | - |
| 27.08.2024 | 54,30 | 54,30 | 54,10 | 54,10 | 0,37% | 100,00 |
| 26.08.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,00% | - |
| 23.08.2024 | 53,40 | 53,90 | 53,40 | 53,90 | 0,56% | 1.050,00 |
| 22.08.2024 | 54,60 | 55,10 | 53,50 | 53,60 | -2,19% | 429,00 |
| 21.08.2024 | 52,50 | 54,90 | 52,50 | 54,80 | 4,58% | 1.164,00 |
| 20.08.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 19.08.2024 | 52,10 | 52,70 | 52,00 | 52,60 | 1,35% | 904,00 |
| 16.08.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,97% | - |
| 15.08.2024 | 51,70 | 51,90 | 51,40 | 51,40 | -0,96% | 4,00 |
| 14.08.2024 | 52,10 | 52,10 | 51,90 | 51,90 | 1,37% | 30,00 |
| 13.08.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 1,39% | - |
| 12.08.2024 | 51,10 | 51,10 | 50,50 | 50,50 | -1,56% | 75,00 |
| 09.08.2024 | 50,80 | 51,30 | 50,80 | 51,30 | 4,06% | 50,00 |
| 08.08.2024 | 50,10 | 50,10 | 49,30 | 49,30 | -2,18% | 56,00 |
| 07.08.2024 | 49,30 | 50,60 | 49,30 | 50,40 | 2,86% | 1.180,00 |
| 06.08.2024 | 49,40 | 49,40 | 49,00 | 49,00 | 1,77% | 597,00 |
| 05.08.2024 | 48,90 | 48,90 | 47,50 | 48,15 | -2,92% | 974,00 |
| 02.08.2024 | 50,30 | 50,30 | 49,60 | 49,60 | -2,55% | 238,00 |
| 01.08.2024 | 52,00 | 52,00 | 50,50 | 50,90 | -0,78% | 620,00 |
| 31.07.2024 | 51,80 | 51,90 | 51,30 | 51,30 | -2,10% | 210,00 |
| 30.07.2024 | 50,40 | 52,40 | 50,40 | 52,40 | 2,95% | 12,00 |
| 29.07.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 2,62% | 233,00 |
| 26.07.2024 | 49,15 | 50,20 | 49,15 | 49,60 | 2,48% | 1.845,00 |
| 25.07.2024 | 50,30 | 50,30 | 48,40 | 48,40 | -3,97% | 822,00 |
| 24.07.2024 | 50,70 | 50,70 | 50,20 | 50,40 | -1,75% | 600,00 |
| 23.07.2024 | 51,50 | 51,80 | 51,30 | 51,30 | -1,35% | 300,00 |
| 22.07.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 0,58% | 96,00 |
| 19.07.2024 | 51,80 | 51,80 | 51,50 | 51,70 | -0,58% | 175,00 |
| 18.07.2024 | 52,60 | 53,00 | 52,00 | 52,00 | -1,70% | 617,00 |
| 17.07.2024 | 53,10 | 53,30 | 52,90 | 52,90 | -0,38% | 110,00 |
| 16.07.2024 | 53,60 | 53,60 | 53,10 | 53,10 | -1,30% | 300,00 |
| 15.07.2024 | 53,90 | 53,90 | 53,70 | 53,80 | -0,55% | 220,00 |
| 12.07.2024 | 53,70 | 54,10 | 53,60 | 54,10 | 0,93% | 118,00 |
| 11.07.2024 | 53,50 | 53,80 | 53,50 | 53,60 | 0,94% | 490,00 |
| 10.07.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,38% | - |
| 09.07.2024 | 54,40 | 54,80 | 53,30 | 53,30 | -1,84% | 645,00 |
| 08.07.2024 | 53,10 | 54,50 | 53,10 | 54,30 | 3,43% | 165,00 |