71,000€
1,65%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2024 | 63,43 | 64,58 | 62,58 | 63,45 | 0,36% | 1.925,00 |
| 28.08.2024 | 64,18 | 64,18 | 63,23 | 63,23 | -0,98% | 506,00 |
| 27.08.2024 | 64,53 | 65,10 | 63,40 | 63,85 | -1,20% | 768,00 |
| 26.08.2024 | 64,20 | 64,75 | 63,70 | 64,63 | 0,70% | 924,00 |
| 23.08.2024 | 64,03 | 64,48 | 63,25 | 64,18 | 0,82% | 4.552,00 |
| 22.08.2024 | 65,68 | 65,68 | 63,65 | 63,65 | -2,90% | 2.625,00 |
| 21.08.2024 | 62,63 | 65,68 | 62,45 | 65,55 | 5,01% | 4.313,00 |
| 20.08.2024 | 63,10 | 63,65 | 62,23 | 62,43 | -0,83% | 2.492,00 |
| 19.08.2024 | 61,63 | 63,15 | 61,53 | 62,95 | 2,19% | 3.844,00 |
| 16.08.2024 | 62,25 | 62,63 | 61,35 | 61,60 | -0,92% | 3.478,00 |
| 15.08.2024 | 62,20 | 62,80 | 61,70 | 62,18 | 0,12% | 4.145,00 |
| 14.08.2024 | 62,95 | 63,30 | 61,33 | 62,10 | -1,23% | 5.490,00 |
| 13.08.2024 | 61,13 | 62,90 | 60,18 | 62,88 | 3,03% | 1.475,00 |
| 12.08.2024 | 62,78 | 62,95 | 60,55 | 61,03 | -2,48% | 320,00 |
| 09.08.2024 | 62,80 | 63,53 | 61,73 | 62,58 | -0,36% | 3.380,00 |
| 08.08.2024 | 61,63 | 62,98 | 60,00 | 62,80 | 1,95% | 6.240,00 |
| 07.08.2024 | 61,95 | 63,58 | 59,98 | 61,60 | -0,56% | 3.731,00 |
| 06.08.2024 | 61,10 | 62,58 | 59,68 | 61,95 | 2,23% | 5.392,00 |
| 05.08.2024 | 60,28 | 61,08 | 58,78 | 60,60 | -2,14% | 3.078,00 |
| 02.08.2024 | 62,53 | 62,65 | 60,70 | 61,93 | -1,90% | 4.894,00 |
| 01.08.2024 | 64,83 | 64,83 | 62,65 | 63,13 | -2,40% | 1.450,00 |
| 31.07.2024 | 64,80 | 65,58 | 63,65 | 64,68 | 0,12% | 5.276,00 |
| 30.07.2024 | 62,60 | 64,68 | 62,53 | 64,60 | 2,83% | 1.412,00 |
| 29.07.2024 | 63,58 | 63,60 | 62,05 | 62,83 | -1,49% | 3.154,00 |
| 26.07.2024 | 61,78 | 63,90 | 61,50 | 63,78 | 3,32% | 3.437,00 |
| 25.07.2024 | 62,18 | 62,33 | 58,73 | 61,73 | -1,08% | 2.871,00 |
| 24.07.2024 | 63,55 | 64,08 | 62,28 | 62,40 | -2,00% | 4.295,00 |
| 23.07.2024 | 65,38 | 65,40 | 63,20 | 63,68 | -2,34% | 4.166,00 |
| 22.07.2024 | 64,83 | 65,73 | 64,58 | 65,20 | 0,58% | 3.070,00 |
| 19.07.2024 | 65,98 | 66,38 | 64,55 | 64,83 | -1,63% | 2.160,00 |
| 18.07.2024 | 66,38 | 66,63 | 65,75 | 65,90 | -0,94% | 4.200,00 |
| 17.07.2024 | 67,20 | 67,33 | 65,95 | 66,53 | -1,11% | 4.680,00 |
| 16.07.2024 | 67,03 | 67,30 | 66,33 | 67,28 | -0,07% | 1.577,00 |
| 15.07.2024 | 67,75 | 68,33 | 66,80 | 67,33 | -1,25% | 3.995,00 |
| 12.07.2024 | 68,28 | 68,40 | 66,90 | 68,18 | 0,07% | 2.153,00 |
| 11.07.2024 | 67,50 | 68,35 | 66,95 | 68,13 | 1,04% | 2.513,00 |
| 10.07.2024 | 66,78 | 68,00 | 66,63 | 67,43 | 0,86% | 222,00 |
| 09.07.2024 | 68,93 | 69,03 | 66,70 | 66,85 | -2,90% | 2.042,00 |
| 08.07.2024 | 67,93 | 69,10 | 67,78 | 68,85 | 1,10% | 1.184,00 |