15,405€
-12,47%
Echtzeit-Aktienkurs Sixt Leasing SE
Bid:
Ask:
Aktienkurse zur Sixt Leasing SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 15,41 | 15,41 | 15,41 | 15,41 | -12,47% | - |
| 09.11.2021 | 17,60 | 17,60 | 17,60 | 17,60 | 0,74% | - |
| 07.09.2021 | 17,47 | 17,47 | 17,47 | 17,47 | 0,58% | - |
| 06.09.2021 | 17,37 | 17,37 | 17,37 | 17,37 | 0,00% | - |
| 31.08.2021 | 17,37 | 17,37 | 17,37 | 17,37 | 0,00% | - |
| 27.08.2021 | 17,37 | 17,37 | 17,37 | 17,37 | -0,74% | - |
| 23.08.2021 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 18.08.2021 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 03.08.2021 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 29.07.2021 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 01.07.2021 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 30.06.2021 | 17,60 | 17,60 | 17,60 | 17,60 | -0,34% | - |
| 29.06.2021 | 17,66 | 17,66 | 17,66 | 17,66 | 0,34% | - |
| 28.06.2021 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 21.06.2021 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 16.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 15.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 14.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 11.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 10.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 08.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 07.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 04.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 03.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 02.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 01.06.2021 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 25.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 21.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 20.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 19.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 18.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 17.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 14.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 13.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 12.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 11.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 10.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 07.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 06.05.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,24% | - |
| 28.04.2021 | 16,46 | 16,46 | 16,46 | 16,46 | 0,37% | - |
| 27.04.2021 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 26.04.2021 | 16,50 | 16,50 | 16,50 | 16,50 | 0,24% | - |
| 07.04.2021 | 16,46 | 16,46 | 16,46 | 16,46 | 13,95% | - |
| 23.02.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 22.02.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 19.02.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 17.02.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 16.02.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 15.02.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 12.02.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 11.02.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 10.02.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 09.02.2021 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 08.02.2021 | 13,05 | 14,45 | 13,05 | 14,45 | 10,73% | - |
| 05.02.2021 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 04.02.2021 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 03.02.2021 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 02.02.2021 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 01.02.2021 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 29.01.2021 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 27.01.2021 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 26.01.2021 | 13,05 | 13,05 | 13,05 | 13,05 | -9,22% | - |
| 25.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 22.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 21.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 20.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 19.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 18.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 14.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 13.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 11.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 08.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 07.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 06.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 05.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 04.01.2021 | 14,37 | 14,37 | 14,37 | 14,37 | -6,81% | - |
| 30.12.2020 | 15,44 | 15,54 | 14,26 | 15,42 | 0,06% | - |
| 29.12.2020 | 14,41 | 15,52 | 14,38 | 15,41 | -1,22% | - |
| 28.12.2020 | 15,47 | 16,26 | 14,85 | 15,60 | 1,04% | - |
| 23.12.2020 | 14,59 | 16,23 | 14,59 | 15,44 | 5,54% | - |
| 22.12.2020 | 14,67 | 14,67 | 14,63 | 14,63 | -5,37% | - |
| 21.12.2020 | 16,11 | 16,85 | 14,90 | 15,46 | 0,85% | - |
| 18.12.2020 | 14,66 | 16,00 | 14,62 | 15,33 | 4,64% | - |
| 17.12.2020 | 15,38 | 16,05 | 14,64 | 14,65 | -0,61% | - |
| 16.12.2020 | 15,38 | 16,10 | 14,74 | 14,74 | -0,34% | - |
| 15.12.2020 | 15,82 | 16,68 | 14,79 | 14,79 | -9,04% | - |
| 14.12.2020 | 14,77 | 16,26 | 14,77 | 16,26 | 4,57% | - |
| 11.12.2020 | 15,37 | 16,22 | 14,78 | 15,55 | 1,44% | - |
| 10.12.2020 | 15,39 | 16,23 | 15,32 | 15,33 | -0,71% | - |
| 09.12.2020 | 15,32 | 16,08 | 14,74 | 15,44 | 0,78% | - |
| 08.12.2020 | 14,70 | 15,34 | 14,70 | 15,32 | 0,13% | - |
| 07.12.2020 | 14,50 | 15,88 | 14,50 | 15,30 | 0,79% | - |
| 04.12.2020 | 14,58 | 15,95 | 14,50 | 15,18 | -1,49% | - |
| 03.12.2020 | 14,58 | 16,15 | 14,54 | 15,41 | 0,78% | - |
| 02.12.2020 | 15,12 | 15,92 | 14,55 | 15,29 | 2,89% | - |
| 01.12.2020 | 15,71 | 16,48 | 14,83 | 14,86 | -6,07% | - |
| 30.11.2020 | 15,14 | 15,85 | 14,57 | 15,82 | -0,57% | - |
| 27.11.2020 | 15,31 | 15,91 | 14,68 | 15,91 | 2,98% | - |
| 26.11.2020 | 15,58 | 15,58 | 15,42 | 15,45 | -0,83% | - |
| 25.11.2020 | 15,42 | 16,27 | 15,42 | 15,58 | 5,91% | - |