76,450€
0,26%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,48 | 76,48 | 76,48 | 76,48 | 0,30% | - |
| 14.10.2025 | 77,25 | 77,28 | 75,60 | 76,25 | -1,74% | 2.556,00 |
| 13.10.2025 | 77,70 | 77,75 | 76,45 | 77,60 | -0,26% | 1.222,00 |
| 10.10.2025 | 79,50 | 79,58 | 76,43 | 77,80 | -1,89% | 4.628,00 |
| 09.10.2025 | 79,55 | 80,00 | 79,25 | 79,30 | 0,00% | 651,00 |
| 08.10.2025 | 80,70 | 80,83 | 79,15 | 79,30 | -1,61% | 5.013,00 |
| 07.10.2025 | 81,15 | 81,28 | 80,18 | 80,60 | -0,43% | 761,00 |
| 06.10.2025 | 81,73 | 82,35 | 80,73 | 80,95 | -0,92% | 1.468,00 |
| 03.10.2025 | 81,75 | 82,65 | 81,15 | 81,70 | 0,31% | 2.250,00 |
| 02.10.2025 | 83,35 | 83,73 | 80,93 | 81,45 | -1,87% | 1.670,00 |
| 01.10.2025 | 82,33 | 83,38 | 81,58 | 83,00 | 0,58% | 260,00 |
| 30.09.2025 | 82,58 | 83,28 | 82,05 | 82,53 | 0,40% | 3.496,00 |
| 29.09.2025 | 84,08 | 84,10 | 82,20 | 82,20 | -1,44% | 1.259,00 |
| 26.09.2025 | 84,48 | 85,13 | 83,23 | 83,40 | -1,24% | 1.040,00 |
| 25.09.2025 | 84,20 | 84,55 | 83,08 | 84,45 | 0,54% | 393,00 |
| 24.09.2025 | 85,40 | 85,45 | 83,90 | 84,00 | -1,18% | 330,00 |
| 23.09.2025 | 86,13 | 86,83 | 85,00 | 85,00 | -0,93% | 1.362,00 |
| 22.09.2025 | 86,15 | 86,35 | 84,83 | 85,80 | -0,23% | 658,00 |
| 19.09.2025 | 85,55 | 86,70 | 85,18 | 86,00 | 0,82% | 919,00 |
| 18.09.2025 | 84,25 | 85,75 | 83,48 | 85,30 | 1,91% | - |
| 17.09.2025 | 84,55 | 84,78 | 82,95 | 83,70 | -0,71% | 1.777,00 |
| 16.09.2025 | 85,73 | 85,98 | 84,15 | 84,30 | -1,29% | 280,00 |
| 15.09.2025 | 85,65 | 86,73 | 85,05 | 85,40 | -0,23% | 6.018,00 |
| 12.09.2025 | 85,28 | 86,10 | 84,73 | 85,60 | 0,77% | - |
| 11.09.2025 | 84,45 | 85,33 | 84,08 | 84,95 | 0,71% | - |
| 10.09.2025 | 85,63 | 85,85 | 84,13 | 84,35 | -1,63% | 1.150,00 |
| 09.09.2025 | 85,18 | 86,03 | 84,83 | 85,75 | 0,62% | 516,00 |
| 08.09.2025 | 84,55 | 85,38 | 83,73 | 85,23 | 1,58% | 670,00 |
| 05.09.2025 | 81,85 | 85,53 | 81,83 | 83,90 | 4,22% | 1.030,00 |
| 04.09.2025 | 81,15 | 81,65 | 80,40 | 80,50 | -0,71% | 3.770,00 |
| 03.09.2025 | 82,45 | 83,30 | 81,05 | 81,08 | -1,67% | 798,00 |
| 02.09.2025 | 83,75 | 84,38 | 81,83 | 82,45 | -1,96% | 3.210,00 |
| 01.09.2025 | 84,80 | 85,23 | 84,05 | 84,10 | -0,59% | 784,00 |
| 29.08.2025 | 85,58 | 85,83 | 84,60 | 84,60 | -1,34% | 799,00 |
| 28.08.2025 | 85,20 | 87,80 | 85,08 | 85,75 | 0,82% | 1.136,00 |
| 27.08.2025 | 86,35 | 86,55 | 84,63 | 85,05 | -1,45% | 541,00 |
| 26.08.2025 | 87,78 | 87,88 | 86,15 | 86,30 | -1,93% | 5.314,00 |
| 25.08.2025 | 89,33 | 89,35 | 87,65 | 88,00 | -0,96% | 119,00 |
| 22.08.2025 | 86,60 | 89,13 | 86,55 | 88,85 | 2,66% | 1.356,00 |
| 21.08.2025 | 87,00 | 87,45 | 86,08 | 86,55 | -0,57% | 603,00 |
| 20.08.2025 | 87,93 | 87,95 | 86,85 | 87,05 | -0,85% | 1.873,00 |
| 19.08.2025 | 88,43 | 88,90 | 87,80 | 87,80 | -0,76% | 1.921,00 |
| 18.08.2025 | 88,13 | 88,93 | 87,68 | 88,48 | 0,71% | 1.059,00 |
| 15.08.2025 | 90,38 | 90,45 | 87,70 | 87,85 | -2,55% | 9.818,00 |
| 14.08.2025 | 87,23 | 90,15 | 87,15 | 90,15 | 2,68% | 8.196,00 |
| 13.08.2025 | 89,25 | 92,33 | 86,63 | 87,80 | -6,35% | 3.781,00 |
| 12.08.2025 | 92,45 | 94,35 | 92,30 | 93,75 | 1,52% | 931,00 |
| 11.08.2025 | 92,73 | 93,15 | 91,20 | 92,35 | -0,46% | 2.145,00 |
| 08.08.2025 | 92,15 | 93,15 | 91,93 | 92,78 | 0,51% | - |
| 07.08.2025 | 91,43 | 93,00 | 91,05 | 92,30 | 0,79% | 911,00 |
| 06.08.2025 | 91,58 | 92,15 | 90,65 | 91,58 | 0,33% | 2.090,00 |
| 05.08.2025 | 92,40 | 93,03 | 90,95 | 91,28 | -1,24% | 960,00 |
| 04.08.2025 | 88,10 | 92,55 | 87,75 | 92,43 | 5,36% | 3.925,00 |
| 01.08.2025 | 90,50 | 90,63 | 86,68 | 87,73 | -3,70% | 3.900,00 |
| 31.07.2025 | 91,38 | 91,90 | 90,38 | 91,10 | -0,38% | 938,00 |
| 30.07.2025 | 91,63 | 93,33 | 91,10 | 91,45 | -0,89% | 7.188,00 |
| 29.07.2025 | 94,00 | 94,88 | 92,23 | 92,28 | -1,60% | 2.930,00 |
| 28.07.2025 | 98,08 | 98,45 | 93,38 | 93,78 | -3,37% | 4.990,00 |
| 25.07.2025 | 96,40 | 97,65 | 95,98 | 97,05 | 0,67% | 2.990,00 |
| 24.07.2025 | 97,18 | 97,40 | 95,98 | 96,40 | -1,20% | 2.380,00 |
| 23.07.2025 | 95,95 | 98,15 | 95,18 | 97,58 | 2,49% | 6.271,00 |
| 22.07.2025 | 91,60 | 95,45 | 91,60 | 95,20 | 3,96% | 719,00 |
| 21.07.2025 | 96,30 | 96,33 | 88,83 | 91,58 | -4,98% | 18.388,00 |
| 18.07.2025 | 97,85 | 98,68 | 96,10 | 96,38 | -1,36% | 3.008,00 |
| 17.07.2025 | 96,28 | 97,78 | 95,80 | 97,70 | 2,14% | 3.942,00 |
| 16.07.2025 | 93,58 | 96,43 | 92,63 | 95,65 | 2,03% | 1.181,00 |
| 15.07.2025 | 94,33 | 96,33 | 93,75 | 93,75 | -0,85% | 4.498,00 |
| 14.07.2025 | 91,85 | 94,75 | 90,25 | 94,55 | 1,83% | 8.577,00 |
| 11.07.2025 | 92,65 | 94,40 | 92,10 | 92,85 | 0,65% | 6.168,00 |
| 10.07.2025 | 89,60 | 93,15 | 89,35 | 92,25 | 3,54% | 1.280,00 |
| 09.07.2025 | 86,35 | 89,85 | 86,35 | 89,10 | 3,66% | 1.497,00 |
| 08.07.2025 | 85,10 | 86,75 | 85,10 | 85,95 | 0,59% | 372,00 |
| 07.07.2025 | 85,45 | 85,45 | 85,45 | 85,45 | 3,01% | - |
| 04.07.2025 | 83,40 | 84,30 | 82,90 | 82,95 | -1,01% | 1.142,00 |
| 03.07.2025 | 83,90 | 84,65 | 83,35 | 83,80 | 0,12% | 840,00 |
| 02.07.2025 | 82,00 | 83,85 | 82,00 | 83,70 | 1,89% | 592,00 |
| 01.07.2025 | 82,50 | 82,95 | 81,60 | 82,15 | -0,18% | 616,00 |
| 30.06.2025 | 79,85 | 82,90 | 79,35 | 82,30 | 4,11% | 334,00 |
| 27.06.2025 | 77,75 | 79,40 | 77,70 | 79,05 | 2,26% | 39,00 |
| 26.06.2025 | 76,60 | 77,70 | 76,60 | 77,30 | 1,24% | 30,00 |
| 25.06.2025 | 77,25 | 77,35 | 76,35 | 76,35 | -1,04% | - |
| 24.06.2025 | 76,25 | 77,40 | 76,25 | 77,15 | 3,49% | 1.265,00 |
| 23.06.2025 | 74,00 | 74,65 | 73,60 | 74,55 | 0,07% | 122,00 |
| 20.06.2025 | 74,15 | 75,05 | 74,10 | 74,50 | 1,22% | 42,00 |
| 19.06.2025 | 74,90 | 74,90 | 73,60 | 73,60 | -2,26% | 143,00 |
| 18.06.2025 | 75,15 | 75,85 | 74,95 | 75,30 | 0,00% | 200,00 |
| 17.06.2025 | 76,90 | 76,90 | 75,15 | 75,30 | -1,89% | 470,00 |
| 16.06.2025 | 76,05 | 77,75 | 76,05 | 76,75 | 0,92% | 62,00 |
| 13.06.2025 | 76,20 | 76,75 | 75,65 | 76,05 | -1,68% | 346,00 |
| 12.06.2025 | 78,55 | 78,60 | 77,30 | 77,35 | -1,90% | 201,00 |
| 11.06.2025 | 79,80 | 80,75 | 78,85 | 78,85 | -1,25% | 105,00 |
| 10.06.2025 | 80,80 | 81,05 | 79,55 | 79,85 | -1,18% | 821,00 |
| 09.06.2025 | 79,90 | 81,40 | 79,85 | 80,80 | 1,06% | 110,00 |
| 06.06.2025 | 79,15 | 81,35 | 79,00 | 79,95 | -1,60% | 95,00 |
| 05.06.2025 | 81,55 | 82,40 | 81,25 | 81,25 | -0,43% | 200,00 |
| 04.06.2025 | 82,90 | 83,30 | 81,15 | 81,60 | -1,39% | 1.080,00 |
| 03.06.2025 | 83,25 | 83,25 | 81,85 | 82,75 | -0,36% | 20,00 |
| 02.06.2025 | 83,60 | 83,80 | 82,35 | 83,05 | -0,72% | 112,00 |
| 30.05.2025 | 84,65 | 85,00 | 83,05 | 83,65 | -1,01% | 42,00 |
| 29.05.2025 | 83,55 | 84,65 | 83,25 | 84,50 | 2,18% | 72,00 |