82,800€
0,73%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 82,63 | 83,28 | 82,25 | 82,80 | 0,42% | 640,00 |
| 22.01.2025 | 83,60 | 83,85 | 82,10 | 82,45 | -1,05% | 2.223,00 |
| 21.01.2025 | 81,58 | 84,10 | 81,58 | 83,33 | 1,28% | 1.685,00 |
| 20.01.2025 | 81,73 | 82,73 | 81,15 | 82,28 | 0,70% | 4.358,00 |
| 17.01.2025 | 80,28 | 81,95 | 80,10 | 81,70 | 2,00% | 7.828,00 |
| 16.01.2025 | 81,73 | 82,85 | 79,73 | 80,10 | -2,11% | 3.500,00 |
| 15.01.2025 | 79,98 | 81,95 | 79,63 | 81,83 | 2,57% | 2.079,00 |
| 14.01.2025 | 79,60 | 80,68 | 78,43 | 79,78 | 0,19% | 6.292,00 |
| 13.01.2025 | 78,30 | 79,90 | 78,00 | 79,63 | 1,34% | 2.100,00 |
| 10.01.2025 | 78,83 | 79,83 | 78,10 | 78,58 | -0,54% | 3.159,00 |
| 09.01.2025 | 79,23 | 79,95 | 78,70 | 79,00 | -0,38% | 1.931,00 |
| 08.01.2025 | 80,98 | 81,68 | 78,70 | 79,30 | -2,01% | 3.306,00 |
| 07.01.2025 | 80,28 | 81,40 | 80,25 | 80,93 | 0,59% | 5.063,00 |
| 06.01.2025 | 79,73 | 81,03 | 79,08 | 80,45 | 1,93% | 11.790,00 |
| 03.01.2025 | 78,83 | 79,30 | 78,50 | 78,93 | 0,03% | 1.331,00 |
| 02.01.2025 | 78,23 | 79,20 | 77,45 | 78,90 | 1,15% | 12.536,00 |
| 30.12.2024 | 77,45 | 78,28 | 76,65 | 78,00 | 0,48% | 2.204,00 |
| 27.12.2024 | 77,05 | 78,80 | 76,83 | 77,63 | 0,58% | 2.876,00 |
| 23.12.2024 | 77,03 | 77,23 | 75,35 | 77,18 | 0,36% | 3.010,00 |
| 20.12.2024 | 75,70 | 77,38 | 75,70 | 76,90 | 0,75% | 6.190,00 |
| 19.12.2024 | 75,55 | 77,58 | 75,55 | 76,33 | 0,49% | 1.020,00 |
| 18.12.2024 | 75,35 | 77,05 | 74,90 | 75,95 | 1,00% | 2.655,00 |
| 17.12.2024 | 75,00 | 76,53 | 74,40 | 75,20 | -0,10% | 753,00 |
| 16.12.2024 | 75,33 | 75,50 | 74,43 | 75,28 | -0,23% | 3.026,00 |
| 13.12.2024 | 75,75 | 76,63 | 75,23 | 75,45 | -0,26% | 3.068,00 |
| 12.12.2024 | 73,38 | 76,13 | 73,28 | 75,65 | 2,96% | 4.274,00 |
| 11.12.2024 | 73,28 | 74,00 | 72,40 | 73,48 | 0,10% | 2.238,00 |
| 10.12.2024 | 72,63 | 73,70 | 72,58 | 73,40 | 0,34% | 10.266,00 |
| 09.12.2024 | 72,23 | 73,80 | 72,23 | 73,15 | 1,25% | 1.614,00 |
| 06.12.2024 | 71,05 | 72,70 | 70,15 | 72,25 | 1,69% | 3.616,00 |
| 05.12.2024 | 69,78 | 71,33 | 69,40 | 71,05 | 2,16% | 3.832,00 |
| 04.12.2024 | 69,45 | 70,30 | 69,20 | 69,55 | 0,47% | 3.052,00 |
| 03.12.2024 | 68,33 | 69,73 | 68,20 | 69,23 | 1,17% | 1.674,00 |
| 02.12.2024 | 69,30 | 69,95 | 67,93 | 68,43 | -2,04% | 3.681,00 |
| 29.11.2024 | 70,28 | 70,90 | 69,73 | 69,85 | -0,82% | 2.741,00 |
| 28.11.2024 | 70,13 | 71,05 | 69,95 | 70,43 | 0,64% | 2.100,00 |
| 27.11.2024 | 69,90 | 70,68 | 69,08 | 69,98 | -0,78% | 1.372,00 |
| 26.11.2024 | 71,15 | 71,25 | 69,53 | 70,53 | -1,09% | 4.250,00 |
| 25.11.2024 | 71,48 | 72,38 | 70,65 | 71,30 | 0,14% | 994,00 |
| 22.11.2024 | 70,45 | 71,55 | 69,83 | 71,20 | 1,35% | 1.513,00 |
| 21.11.2024 | 71,05 | 71,10 | 69,05 | 70,25 | -1,02% | 2.687,00 |
| 20.11.2024 | 72,00 | 72,65 | 70,30 | 70,98 | -0,73% | 285,00 |
| 19.11.2024 | 73,60 | 74,03 | 70,73 | 71,50 | -2,39% | 5.522,00 |
| 18.11.2024 | 73,70 | 74,78 | 72,60 | 73,25 | -0,95% | 4.643,00 |
| 15.11.2024 | 74,15 | 75,20 | 73,40 | 73,95 | -1,00% | 743,00 |
| 14.11.2024 | 70,33 | 75,23 | 70,15 | 74,70 | 6,30% | 2.531,00 |
| 13.11.2024 | 68,85 | 70,70 | 68,85 | 70,28 | 1,70% | 1.882,00 |
| 12.11.2024 | 74,80 | 74,80 | 67,90 | 69,10 | -8,26% | 6.352,00 |
| 11.11.2024 | 74,63 | 76,05 | 74,28 | 75,33 | 1,38% | 5.272,00 |
| 08.11.2024 | 73,78 | 74,45 | 73,58 | 74,30 | 0,13% | 975,00 |
| 07.11.2024 | 73,10 | 74,90 | 72,73 | 74,20 | 1,57% | 1.109,00 |
| 06.11.2024 | 72,48 | 74,78 | 72,28 | 73,05 | 0,59% | 3.949,00 |
| 05.11.2024 | 72,03 | 72,88 | 71,05 | 72,63 | 1,18% | 3.505,00 |
| 04.11.2024 | 73,08 | 73,40 | 71,35 | 71,78 | -1,58% | 2.132,00 |
| 01.11.2024 | 72,80 | 73,50 | 72,08 | 72,93 | 0,48% | 3.688,00 |
| 31.10.2024 | 74,48 | 74,48 | 72,20 | 72,58 | -2,65% | 4.134,00 |
| 30.10.2024 | 75,78 | 76,15 | 74,53 | 74,55 | -1,68% | 2.632,00 |
| 29.10.2024 | 75,45 | 76,50 | 74,88 | 75,83 | 0,70% | 4.082,00 |
| 28.10.2024 | 75,03 | 76,05 | 74,55 | 75,30 | 1,04% | 2.892,00 |
| 25.10.2024 | 73,60 | 75,13 | 73,55 | 74,53 | 1,22% | 3.272,00 |
| 24.10.2024 | 72,33 | 74,25 | 72,15 | 73,63 | 2,58% | 1.306,00 |
| 23.10.2024 | 73,45 | 73,90 | 71,10 | 71,78 | -2,71% | 1.100,00 |
| 22.10.2024 | 73,53 | 74,70 | 73,08 | 73,78 | 0,37% | 3.689,00 |
| 21.10.2024 | 73,50 | 74,35 | 72,88 | 73,50 | 0,14% | 2.804,00 |
| 18.10.2024 | 72,78 | 73,90 | 72,40 | 73,40 | 0,75% | 2.178,00 |
| 17.10.2024 | 71,48 | 73,40 | 71,30 | 72,85 | 1,57% | 9.354,00 |
| 16.10.2024 | 70,63 | 71,80 | 68,93 | 71,73 | 1,16% | 7.060,00 |
| 15.10.2024 | 71,65 | 71,95 | 70,10 | 70,90 | -1,53% | 1.635,00 |
| 14.10.2024 | 71,45 | 72,23 | 70,20 | 72,00 | 1,34% | 3.094,00 |
| 11.10.2024 | 68,15 | 71,28 | 67,70 | 71,05 | 4,45% | 10.329,00 |
| 10.10.2024 | 67,35 | 68,40 | 67,30 | 68,03 | -0,95% | 3.319,00 |
| 09.10.2024 | 66,75 | 68,85 | 66,25 | 68,68 | 2,58% | 8.385,00 |
| 08.10.2024 | 67,73 | 68,45 | 66,48 | 66,95 | -1,80% | 9.618,00 |
| 07.10.2024 | 66,50 | 68,60 | 66,38 | 68,18 | 2,63% | 4.119,00 |
| 04.10.2024 | 64,43 | 66,90 | 64,10 | 66,43 | 2,90% | 3.311,00 |
| 03.10.2024 | 65,90 | 66,53 | 64,20 | 64,55 | -2,71% | 325,00 |
| 02.10.2024 | 65,10 | 66,95 | 65,10 | 66,35 | 1,80% | 6.232,00 |
| 01.10.2024 | 65,98 | 66,65 | 65,00 | 65,18 | -0,99% | 1.896,00 |
| 30.09.2024 | 65,78 | 66,85 | 65,00 | 65,83 | 0,08% | 4.001,00 |
| 27.09.2024 | 64,68 | 66,08 | 64,48 | 65,78 | 1,74% | 2.838,00 |
| 26.09.2024 | 63,18 | 64,95 | 63,18 | 64,65 | 2,95% | 3.332,00 |
| 25.09.2024 | 62,58 | 64,55 | 62,55 | 62,80 | -0,32% | 12.215,00 |
| 24.09.2024 | 61,33 | 63,38 | 61,33 | 63,00 | 2,86% | 1.593,00 |
| 23.09.2024 | 61,88 | 61,88 | 60,08 | 61,25 | -0,41% | 1.066,00 |
| 20.09.2024 | 65,55 | 65,85 | 60,95 | 61,50 | -6,61% | 2.728,00 |
| 19.09.2024 | 64,15 | 66,40 | 63,78 | 65,85 | 3,50% | 3.267,00 |
| 18.09.2024 | 63,58 | 64,15 | 63,05 | 63,63 | 0,00% | 3.685,00 |
| 17.09.2024 | 61,78 | 64,00 | 61,30 | 63,63 | 3,08% | 180,00 |
| 16.09.2024 | 62,70 | 62,83 | 61,38 | 61,73 | -1,24% | 3.970,00 |
| 13.09.2024 | 61,73 | 63,00 | 61,45 | 62,50 | 1,13% | 2.538,00 |
| 12.09.2024 | 61,05 | 61,85 | 60,80 | 61,80 | 1,73% | - |
| 11.09.2024 | 60,25 | 61,05 | 60,10 | 60,75 | 0,37% | 2.391,00 |
| 10.09.2024 | 60,35 | 61,25 | 59,85 | 60,53 | -0,12% | 2.694,00 |
| 09.09.2024 | 60,80 | 60,83 | 60,10 | 60,60 | -0,12% | 1.060,00 |
| 06.09.2024 | 61,18 | 61,65 | 60,30 | 60,68 | -0,94% | 1.930,00 |
| 05.09.2024 | 60,63 | 62,18 | 60,50 | 61,25 | 0,95% | 4.080,00 |
| 04.09.2024 | 61,25 | 61,33 | 60,20 | 60,68 | -1,26% | 1.328,00 |
| 03.09.2024 | 62,53 | 63,00 | 61,10 | 61,45 | -2,03% | 1.062,00 |
| 02.09.2024 | 63,85 | 64,15 | 61,28 | 62,73 | -1,80% | 1.958,00 |
| 30.08.2024 | 63,78 | 64,30 | 63,35 | 63,88 | 0,67% | 4.250,00 |