65,625€
0,27%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 65,53 | 65,53 | 65,53 | 65,53 | 0,00% | - |
| 09.03.2026 | 64,68 | 66,25 | 64,03 | 65,53 | -1,39% | 1.288,00 |
| 06.03.2026 | 67,90 | 68,08 | 64,78 | 66,45 | -1,81% | 3.966,00 |
| 05.03.2026 | 65,40 | 68,28 | 64,45 | 67,68 | 3,80% | 6.784,00 |
| 04.03.2026 | 62,75 | 65,88 | 62,28 | 65,20 | 4,87% | 17.930,00 |
| 03.03.2026 | 63,10 | 63,60 | 60,25 | 62,18 | -2,13% | 6.611,00 |
| 02.03.2026 | 64,65 | 64,88 | 62,75 | 63,53 | -3,16% | 5.519,00 |
| 27.02.2026 | 65,70 | 66,38 | 65,35 | 65,60 | -0,19% | 3.620,00 |
| 26.02.2026 | 65,10 | 65,93 | 64,65 | 65,73 | 0,92% | 3.440,00 |
| 25.02.2026 | 64,85 | 65,38 | 64,28 | 65,13 | 0,19% | 3.992,00 |
| 24.02.2026 | 65,05 | 65,30 | 64,30 | 65,00 | 0,12% | 950,00 |
| 23.02.2026 | 65,83 | 66,30 | 64,85 | 64,93 | -1,33% | 792,00 |
| 20.02.2026 | 66,53 | 66,88 | 65,33 | 65,80 | -1,16% | 3.990,00 |
| 19.02.2026 | 66,95 | 67,70 | 65,78 | 66,58 | -0,63% | 3.939,00 |
| 18.02.2026 | 67,35 | 67,48 | 66,28 | 67,00 | -0,33% | 3.670,00 |
| 17.02.2026 | 65,15 | 67,43 | 64,38 | 67,23 | 2,75% | 3.958,00 |
| 16.02.2026 | 65,55 | 66,08 | 65,18 | 65,43 | -0,38% | 3.239,00 |
| 13.02.2026 | 65,95 | 66,30 | 65,08 | 65,68 | -0,87% | 7.500,00 |
| 12.02.2026 | 66,60 | 67,10 | 65,30 | 66,25 | -0,67% | 4.075,00 |
| 11.02.2026 | 67,93 | 68,03 | 66,40 | 66,70 | -1,48% | 3.866,00 |
| 10.02.2026 | 67,73 | 68,18 | 67,23 | 67,70 | -0,22% | 3.166,00 |
| 09.02.2026 | 67,65 | 68,15 | 67,38 | 67,85 | 0,67% | 2.064,00 |
| 06.02.2026 | 67,65 | 67,65 | 66,35 | 67,40 | -0,30% | 591,00 |
| 05.02.2026 | 67,43 | 67,88 | 66,98 | 67,60 | 0,45% | 2.514,00 |
| 04.02.2026 | 66,40 | 67,95 | 66,15 | 67,30 | 1,51% | 6.319,00 |
| 03.02.2026 | 67,88 | 67,95 | 65,38 | 66,30 | -2,14% | 2.242,00 |
| 02.02.2026 | 66,20 | 67,80 | 65,80 | 67,75 | 1,46% | 6.638,00 |
| 30.01.2026 | 66,83 | 67,40 | 66,33 | 66,78 | -0,71% | 3.088,00 |
| 29.01.2026 | 67,65 | 68,23 | 66,90 | 67,25 | -0,88% | 1.273,00 |
| 28.01.2026 | 68,23 | 68,40 | 67,38 | 67,85 | -0,40% | 1.848,00 |
| 27.01.2026 | 69,28 | 69,28 | 67,75 | 68,13 | -1,34% | 4.840,00 |
| 26.01.2026 | 68,83 | 69,15 | 68,55 | 69,05 | 0,00% | 10.978,00 |
| 23.01.2026 | 69,55 | 69,65 | 68,20 | 69,05 | -0,47% | 2.779,00 |
| 22.01.2026 | 67,83 | 69,85 | 67,78 | 69,38 | 2,13% | 4.095,00 |
| 21.01.2026 | 66,55 | 68,05 | 66,25 | 67,93 | 1,99% | 1.490,00 |
| 20.01.2026 | 67,13 | 67,53 | 65,90 | 66,60 | -1,26% | 4.176,00 |
| 19.01.2026 | 67,33 | 67,95 | 66,53 | 67,45 | -0,77% | 7.683,00 |
| 16.01.2026 | 69,15 | 69,40 | 67,28 | 67,98 | -1,20% | 3.630,00 |
| 15.01.2026 | 68,25 | 69,30 | 68,08 | 68,80 | 0,81% | 840,00 |
| 14.01.2026 | 72,05 | 72,05 | 67,10 | 68,25 | -5,37% | 4.207,00 |
| 13.01.2026 | 72,95 | 73,05 | 71,55 | 72,13 | -1,00% | 5.062,00 |
| 12.01.2026 | 73,03 | 73,08 | 72,15 | 72,85 | -0,34% | 1.180,00 |
| 09.01.2026 | 72,18 | 73,15 | 72,03 | 73,10 | 1,67% | 6.211,00 |
| 08.01.2026 | 71,90 | 72,65 | 71,33 | 71,90 | -0,28% | 960,00 |
| 07.01.2026 | 71,70 | 72,33 | 71,43 | 72,10 | 0,21% | 2.314,00 |
| 06.01.2026 | 71,20 | 72,23 | 70,23 | 71,95 | 1,34% | 5.740,00 |
| 05.01.2026 | 71,15 | 71,60 | 70,05 | 71,00 | 0,78% | 2.763,00 |
| 02.01.2026 | 70,90 | 70,93 | 69,75 | 70,45 | 0,00% | 2.538,00 |
| 30.12.2025 | 70,20 | 70,58 | 69,70 | 70,45 | 0,57% | 929,00 |
| 29.12.2025 | 69,93 | 70,40 | 69,75 | 70,05 | 0,72% | 3.029,00 |
| 23.12.2025 | 69,30 | 69,98 | 69,20 | 69,55 | 0,65% | 1.474,00 |
| 22.12.2025 | 69,50 | 69,65 | 68,90 | 69,10 | -0,36% | 3.411,00 |
| 19.12.2025 | 69,78 | 69,95 | 69,35 | 69,35 | -0,36% | 1.447,00 |
| 18.12.2025 | 69,63 | 70,00 | 69,05 | 69,60 | 0,14% | 240,00 |
| 17.12.2025 | 70,18 | 70,30 | 69,45 | 69,50 | -0,86% | 5.100,00 |
| 16.12.2025 | 69,70 | 70,88 | 69,63 | 70,10 | 0,50% | 1.433,00 |
| 15.12.2025 | 70,73 | 70,90 | 69,55 | 69,75 | -0,57% | 12.848,00 |
| 12.12.2025 | 71,28 | 71,48 | 70,15 | 70,15 | -0,57% | 755,00 |
| 11.12.2025 | 69,38 | 70,90 | 69,38 | 70,55 | 1,15% | 14.970,00 |
| 10.12.2025 | 70,35 | 70,53 | 69,48 | 69,75 | -0,82% | 2.434,00 |
| 09.12.2025 | 70,23 | 70,45 | 69,33 | 70,33 | 0,32% | 11.927,00 |
| 08.12.2025 | 71,18 | 71,33 | 69,90 | 70,10 | -1,06% | 1.714,00 |
| 05.12.2025 | 70,73 | 71,15 | 70,18 | 70,85 | 1,00% | 1.321,00 |
| 04.12.2025 | 69,55 | 71,63 | 69,43 | 70,15 | 1,30% | 3.530,00 |
| 03.12.2025 | 69,23 | 69,95 | 68,93 | 69,25 | 0,07% | 1.880,00 |
| 02.12.2025 | 70,30 | 70,58 | 68,70 | 69,20 | -1,00% | 2.388,00 |
| 01.12.2025 | 70,33 | 70,40 | 69,28 | 69,90 | -0,92% | 2.268,00 |
| 28.11.2025 | 70,70 | 70,85 | 69,93 | 70,55 | -0,21% | 2.150,00 |
| 27.11.2025 | 70,18 | 71,05 | 69,88 | 70,70 | 0,86% | 3.325,00 |
| 26.11.2025 | 71,23 | 71,28 | 69,60 | 70,10 | -0,85% | 3.452,00 |
| 25.11.2025 | 69,43 | 70,85 | 68,90 | 70,70 | 2,02% | 3.110,00 |
| 24.11.2025 | 69,90 | 70,38 | 69,25 | 69,30 | 0,14% | 2.117,00 |
| 21.11.2025 | 68,65 | 69,60 | 68,30 | 69,20 | 0,87% | 860,00 |
| 20.11.2025 | 70,33 | 70,73 | 68,60 | 68,60 | -1,51% | 808,00 |
| 19.11.2025 | 69,05 | 70,43 | 68,50 | 69,65 | 0,47% | 10.580,00 |
| 18.11.2025 | 70,20 | 70,25 | 68,35 | 69,33 | -1,53% | 3.554,00 |
| 17.11.2025 | 72,28 | 72,50 | 70,23 | 70,40 | -2,56% | 4.424,00 |
| 14.11.2025 | 72,75 | 72,85 | 70,10 | 72,25 | -0,48% | 17.304,00 |
| 13.11.2025 | 77,78 | 78,08 | 71,78 | 72,60 | -5,71% | 3.544,00 |
| 12.11.2025 | 75,30 | 77,50 | 74,65 | 77,00 | 2,67% | 3.450,00 |
| 11.11.2025 | 74,45 | 75,53 | 74,00 | 75,00 | 1,08% | 6.530,00 |
| 10.11.2025 | 75,15 | 75,93 | 72,73 | 74,20 | -0,54% | 336,00 |
| 07.11.2025 | 74,60 | 75,08 | 73,78 | 74,60 | 0,20% | 64,00 |
| 06.11.2025 | 75,35 | 75,43 | 74,33 | 74,45 | -1,26% | 270,00 |
| 05.11.2025 | 74,80 | 75,68 | 74,18 | 75,40 | 0,67% | 9.475,00 |
| 04.11.2025 | 75,58 | 75,58 | 74,05 | 74,90 | -1,38% | 3.820,00 |
| 03.11.2025 | 76,38 | 76,93 | 75,88 | 75,95 | -0,07% | 2.232,00 |
| 31.10.2025 | 76,88 | 77,25 | 75,65 | 76,00 | -0,78% | - |
| 30.10.2025 | 76,05 | 77,78 | 75,70 | 76,60 | 0,52% | 1.320,00 |
| 29.10.2025 | 77,90 | 78,03 | 75,25 | 76,20 | -2,12% | 1.544,00 |
| 28.10.2025 | 76,30 | 78,25 | 75,85 | 77,85 | 1,04% | 4.241,00 |
| 27.10.2025 | 78,00 | 78,10 | 75,60 | 77,05 | -0,45% | 1.087,00 |
| 24.10.2025 | 76,20 | 77,93 | 76,08 | 77,40 | 1,51% | 6.340,00 |
| 23.10.2025 | 74,33 | 76,55 | 74,28 | 76,25 | 2,83% | 7.269,00 |
| 22.10.2025 | 74,05 | 74,83 | 73,45 | 74,15 | 0,07% | 1.001,00 |
| 21.10.2025 | 74,30 | 74,43 | 73,55 | 74,10 | -0,27% | 14.472,00 |
| 20.10.2025 | 74,98 | 75,20 | 73,78 | 74,30 | -1,23% | 6.307,00 |
| 17.10.2025 | 74,40 | 75,25 | 73,55 | 75,23 | 0,77% | 1.965,00 |
| 16.10.2025 | 75,50 | 75,98 | 73,95 | 74,65 | -0,73% | 2.980,00 |
| 15.10.2025 | 76,48 | 76,90 | 75,20 | 75,20 | -1,38% | 1.793,00 |