81,250€
-0,43%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 81,73 | 82,45 | 81,38 | 81,50 | -0,31% | 2.700,00 |
| 04.06.2025 | 82,95 | 83,60 | 81,30 | 81,75 | -1,45% | 3.350,00 |
| 03.06.2025 | 83,08 | 83,50 | 81,85 | 82,95 | -0,21% | 610,00 |
| 02.06.2025 | 83,73 | 83,95 | 82,25 | 83,13 | -0,69% | 623,00 |
| 30.05.2025 | 84,70 | 85,05 | 83,30 | 83,70 | -1,18% | 1.050,00 |
| 29.05.2025 | 83,30 | 84,80 | 83,28 | 84,70 | 2,51% | 864,00 |
| 28.05.2025 | 83,15 | 83,35 | 82,30 | 82,63 | -0,60% | 267,00 |
| 27.05.2025 | 82,50 | 83,28 | 82,23 | 83,13 | 0,73% | 1.500,00 |
| 26.05.2025 | 82,10 | 83,13 | 81,85 | 82,53 | 2,26% | 2.162,00 |
| 23.05.2025 | 81,60 | 83,20 | 79,55 | 80,70 | -1,19% | 866,00 |
| 22.05.2025 | 81,80 | 82,43 | 80,83 | 81,68 | 0,09% | 1.050,00 |
| 21.05.2025 | 82,93 | 83,18 | 81,58 | 81,60 | -1,72% | 5.709,00 |
| 20.05.2025 | 81,63 | 83,73 | 81,08 | 83,03 | 1,59% | 3.358,00 |
| 19.05.2025 | 81,08 | 81,88 | 78,43 | 81,73 | 0,58% | 1.834,00 |
| 16.05.2025 | 81,38 | 82,73 | 80,30 | 81,25 | -0,18% | 2.929,00 |
| 15.05.2025 | 79,93 | 81,60 | 79,93 | 81,40 | 1,40% | 162,00 |
| 14.05.2025 | 81,93 | 82,10 | 78,08 | 80,28 | -1,95% | 4.242,00 |
| 13.05.2025 | 85,63 | 86,28 | 80,45 | 81,88 | -5,24% | 5.134,00 |
| 12.05.2025 | 85,25 | 87,68 | 85,05 | 86,40 | 2,16% | 177,00 |
| 09.05.2025 | 84,05 | 85,63 | 83,90 | 84,58 | 0,83% | 108,00 |
| 08.05.2025 | 85,40 | 85,40 | 83,85 | 83,88 | -1,44% | 1.970,00 |
| 07.05.2025 | 86,88 | 87,23 | 83,68 | 85,10 | -1,56% | 1.704,00 |
| 06.05.2025 | 87,30 | 87,75 | 84,45 | 86,45 | -1,14% | 7.584,00 |
| 05.05.2025 | 85,95 | 87,78 | 85,95 | 87,45 | 1,51% | 1.010,00 |
| 02.05.2025 | 83,95 | 86,95 | 83,78 | 86,15 | 2,74% | 2.422,00 |
| 30.04.2025 | 83,83 | 84,03 | 81,88 | 83,85 | -0,21% | 1.900,00 |
| 29.04.2025 | 83,65 | 84,20 | 82,75 | 84,03 | 0,39% | 1.296,00 |
| 28.04.2025 | 82,78 | 84,08 | 82,78 | 83,70 | 1,09% | 14.122,00 |
| 25.04.2025 | 81,65 | 83,10 | 81,58 | 82,80 | 1,44% | 2.834,00 |
| 24.04.2025 | 78,80 | 82,03 | 77,90 | 81,63 | 3,62% | 134,00 |
| 23.04.2025 | 78,30 | 80,25 | 77,85 | 78,78 | 1,68% | - |
| 22.04.2025 | 77,03 | 78,05 | 74,45 | 77,48 | 0,19% | 1.280,00 |
| 17.04.2025 | 76,53 | 77,63 | 75,88 | 77,33 | 1,91% | 2.180,00 |
| 16.04.2025 | 75,70 | 77,30 | 75,10 | 75,88 | -1,08% | 145,00 |
| 15.04.2025 | 75,68 | 76,78 | 74,65 | 76,70 | 1,42% | 449,00 |
| 14.04.2025 | 75,30 | 75,73 | 74,28 | 75,63 | 1,07% | 475,00 |
| 11.04.2025 | 74,03 | 75,03 | 71,35 | 74,83 | 1,46% | 1.516,00 |
| 10.04.2025 | 75,83 | 76,60 | 71,85 | 73,75 | -2,96% | 1.290,00 |
| 09.04.2025 | 71,35 | 76,25 | 70,60 | 76,00 | 5,89% | 924,00 |
| 08.04.2025 | 69,43 | 75,08 | 69,00 | 71,78 | 4,59% | 3.709,00 |
| 07.04.2025 | 66,30 | 71,85 | 63,50 | 68,63 | 0,99% | 8.973,00 |
| 04.04.2025 | 72,65 | 72,73 | 67,30 | 67,95 | -6,37% | 3.889,00 |
| 03.04.2025 | 75,80 | 76,73 | 72,53 | 72,58 | -6,54% | 2.886,00 |
| 02.04.2025 | 77,53 | 77,85 | 75,28 | 77,65 | 0,19% | 560,00 |
| 01.04.2025 | 79,35 | 80,58 | 76,70 | 77,50 | -2,33% | 2.820,00 |
| 31.03.2025 | 79,88 | 80,18 | 75,75 | 79,35 | -1,61% | 5.637,00 |
| 28.03.2025 | 80,33 | 83,68 | 80,18 | 80,65 | -0,37% | 1.747,00 |
| 27.03.2025 | 81,88 | 82,70 | 79,85 | 80,95 | -1,40% | 3.045,00 |
| 26.03.2025 | 83,20 | 83,80 | 82,03 | 82,10 | -1,44% | 3.481,00 |
| 25.03.2025 | 82,08 | 83,73 | 81,85 | 83,30 | 1,31% | 1.910,00 |
| 24.03.2025 | 83,13 | 83,58 | 81,93 | 82,23 | -0,60% | 2.371,00 |
| 21.03.2025 | 82,93 | 83,03 | 81,05 | 82,73 | -0,33% | - |
| 20.03.2025 | 82,43 | 83,45 | 81,65 | 83,00 | 0,33% | 4.087,00 |
| 19.03.2025 | 81,48 | 82,93 | 80,65 | 82,73 | 1,44% | 981,00 |
| 18.03.2025 | 81,23 | 82,30 | 80,55 | 81,55 | 0,43% | 2.414,00 |
| 17.03.2025 | 81,20 | 81,65 | 80,38 | 81,20 | -0,22% | 2.262,00 |
| 14.03.2025 | 80,20 | 81,90 | 80,05 | 81,38 | 1,81% | 4.030,00 |
| 13.03.2025 | 83,53 | 83,88 | 79,83 | 79,93 | -4,48% | 3.725,00 |
| 12.03.2025 | 84,08 | 84,90 | 83,25 | 83,68 | -0,30% | 3.696,00 |
| 11.03.2025 | 85,80 | 86,60 | 83,58 | 83,93 | -0,80% | 2.148,00 |
| 10.03.2025 | 88,58 | 89,23 | 84,50 | 84,60 | -4,60% | 2.124,00 |
| 07.03.2025 | 86,75 | 88,95 | 86,65 | 88,68 | 1,60% | 2.220,00 |
| 06.03.2025 | 88,60 | 89,93 | 86,80 | 87,28 | -0,68% | 8.171,00 |
| 05.03.2025 | 85,73 | 89,05 | 85,23 | 87,88 | 2,51% | 3.944,00 |
| 04.03.2025 | 85,48 | 85,95 | 83,93 | 85,73 | 0,32% | 1.782,00 |
| 03.03.2025 | 85,83 | 87,23 | 84,60 | 85,45 | 1,54% | 3.136,00 |
| 28.02.2025 | 81,75 | 85,60 | 80,28 | 84,15 | 2,90% | 10.794,00 |
| 27.02.2025 | 82,05 | 86,10 | 80,23 | 81,78 | 0,74% | 5.708,00 |
| 26.02.2025 | 80,58 | 81,65 | 80,20 | 81,18 | 1,12% | 2.303,00 |
| 25.02.2025 | 79,35 | 80,68 | 79,20 | 80,28 | 1,20% | 3.162,00 |
| 24.02.2025 | 79,50 | 80,13 | 78,48 | 79,33 | 1,08% | 1.628,00 |
| 21.02.2025 | 79,03 | 79,73 | 78,20 | 78,48 | -0,57% | 10.255,00 |
| 20.02.2025 | 80,70 | 81,00 | 78,45 | 78,93 | -1,74% | 749,00 |
| 19.02.2025 | 81,43 | 81,98 | 80,20 | 80,33 | -1,50% | 2.036,00 |
| 18.02.2025 | 79,13 | 82,45 | 78,53 | 81,55 | 3,39% | 4.191,00 |
| 17.02.2025 | 79,28 | 79,53 | 78,40 | 78,88 | 0,03% | 2.076,00 |
| 14.02.2025 | 78,95 | 79,90 | 78,63 | 78,85 | -0,28% | 1.123,00 |
| 13.02.2025 | 80,00 | 80,20 | 78,75 | 79,08 | -0,69% | 3.772,00 |
| 12.02.2025 | 80,25 | 80,68 | 78,75 | 79,63 | -0,87% | 774,00 |
| 11.02.2025 | 79,78 | 80,58 | 79,33 | 80,33 | 0,25% | 3.232,00 |
| 10.02.2025 | 79,50 | 80,18 | 79,33 | 80,13 | 0,98% | 3.982,00 |
| 07.02.2025 | 79,85 | 80,55 | 79,23 | 79,35 | -0,87% | 4.487,00 |
| 06.02.2025 | 78,20 | 80,18 | 77,90 | 80,05 | 2,76% | 1.769,00 |
| 05.02.2025 | 77,60 | 78,15 | 77,18 | 77,90 | 0,23% | 3.864,00 |
| 04.02.2025 | 78,10 | 78,53 | 76,55 | 77,73 | -1,02% | 2.799,00 |
| 03.02.2025 | 76,83 | 78,53 | 75,55 | 78,53 | 0,16% | 4.045,00 |
| 31.01.2025 | 79,68 | 79,90 | 77,98 | 78,40 | -0,63% | 3.150,00 |
| 30.01.2025 | 82,95 | 83,10 | 75,50 | 78,90 | -4,51% | 4.143,00 |
| 29.01.2025 | 83,03 | 83,78 | 82,55 | 82,63 | -0,27% | 1.181,00 |
| 28.01.2025 | 82,88 | 84,33 | 82,58 | 82,85 | 0,09% | 630,00 |
| 27.01.2025 | 82,55 | 83,85 | 82,10 | 82,78 | -0,63% | 5.450,00 |
| 24.01.2025 | 84,30 | 85,25 | 83,08 | 83,30 | -0,86% | 8.449,00 |
| 23.01.2025 | 82,63 | 84,13 | 82,25 | 84,03 | 1,91% | 1.933,00 |
| 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 |