73,600€
-2,84%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 75,83 | 76,60 | 71,85 | 73,48 | -3,32% | 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 |
| 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 |