92,400€
0,38%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 83,00 | 83,20 | 82,15 | 82,70 | -0,48% | 46,00 |
| 27.05.2025 | 82,20 | 83,10 | 82,20 | 83,10 | 1,16% | 50,00 |
| 26.05.2025 | 81,95 | 82,55 | 81,95 | 82,15 | 1,36% | 69,00 |
| 23.05.2025 | 81,40 | 83,00 | 80,15 | 81,05 | -0,49% | 111,00 |
| 22.05.2025 | 81,40 | 82,20 | 80,80 | 81,45 | 0,12% | 314,00 |
| 21.05.2025 | 82,85 | 83,15 | 81,25 | 81,35 | -2,05% | 1.189,00 |
| 20.05.2025 | 81,45 | 83,65 | 81,25 | 83,05 | 2,03% | 229,00 |
| 19.05.2025 | 81,10 | 81,50 | 78,65 | 81,40 | 0,62% | 347,00 |
| 16.05.2025 | 81,35 | 82,55 | 80,40 | 80,90 | -0,19% | 129,00 |
| 15.05.2025 | 79,80 | 81,65 | 79,80 | 81,05 | 1,25% | 53,00 |
| 14.05.2025 | 81,90 | 81,95 | 78,45 | 80,05 | -2,38% | 820,00 |
| 13.05.2025 | 85,90 | 86,00 | 80,80 | 82,00 | -5,04% | 284,00 |
| 12.05.2025 | 85,05 | 87,60 | 85,05 | 86,35 | 2,61% | 15,00 |
| 09.05.2025 | 83,80 | 85,40 | 83,80 | 84,15 | 0,72% | 4,00 |
| 08.05.2025 | 85,05 | 85,15 | 83,55 | 83,55 | -1,07% | 310,00 |
| 07.05.2025 | 86,70 | 86,70 | 83,65 | 84,45 | -2,14% | 433,00 |
| 06.05.2025 | 87,25 | 87,25 | 84,65 | 86,30 | -1,09% | 1.580,00 |
| 05.05.2025 | 85,80 | 87,80 | 85,80 | 87,25 | 1,63% | 343,00 |
| 02.05.2025 | 83,55 | 86,85 | 83,55 | 85,85 | 2,88% | 210,00 |
| 30.04.2025 | 83,65 | 84,45 | 81,85 | 83,45 | -0,18% | 198,00 |
| 29.04.2025 | 83,55 | 83,90 | 83,00 | 83,60 | 0,24% | 72,00 |
| 28.04.2025 | 82,70 | 83,75 | 82,70 | 83,40 | 1,03% | 6.158,00 |
| 25.04.2025 | 81,50 | 82,90 | 81,50 | 82,55 | 1,54% | 200,00 |
| 24.04.2025 | 78,65 | 81,75 | 77,90 | 81,30 | 3,90% | 10,00 |
| 23.04.2025 | 78,15 | 79,70 | 78,15 | 78,25 | 1,43% | - |
| 22.04.2025 | 76,80 | 77,85 | 74,85 | 77,15 | 0,06% | 165,00 |
| 17.04.2025 | 76,50 | 77,40 | 76,10 | 77,10 | 2,19% | 305,00 |
| 16.04.2025 | 75,60 | 76,90 | 75,15 | 75,45 | -1,18% | 12,00 |
| 15.04.2025 | 75,60 | 76,95 | 74,75 | 76,35 | 1,26% | 241,00 |
| 14.04.2025 | 74,25 | 75,65 | 74,25 | 75,40 | 1,28% | 45,00 |
| 11.04.2025 | 73,80 | 74,55 | 71,40 | 74,45 | 2,13% | 236,00 |
| 10.04.2025 | 75,85 | 76,10 | 71,90 | 72,90 | -3,76% | 155,00 |
| 09.04.2025 | 71,60 | 75,75 | 70,60 | 75,75 | 6,54% | 147,00 |
| 08.04.2025 | 69,35 | 74,55 | 68,65 | 71,10 | 3,80% | 415,00 |
| 07.04.2025 | 66,45 | 70,90 | 63,75 | 68,50 | 0,00% | 2.600,00 |
| 04.04.2025 | 72,50 | 72,80 | 67,35 | 68,50 | -5,52% | 1.372,00 |
| 03.04.2025 | 75,55 | 76,55 | 72,50 | 72,50 | -6,03% | 876,00 |
| 02.04.2025 | 77,40 | 77,60 | 75,45 | 77,15 | -0,58% | 84,00 |
| 01.04.2025 | 79,45 | 80,40 | 76,85 | 77,60 | -2,08% | 224,00 |
| 31.03.2025 | 79,65 | 79,70 | 76,05 | 79,25 | -1,49% | 2.708,00 |
| 28.03.2025 | 80,45 | 83,30 | 80,20 | 80,45 | -0,49% | 234,00 |
| 27.03.2025 | 81,80 | 82,65 | 79,85 | 80,85 | -1,40% | 379,00 |
| 26.03.2025 | 83,25 | 83,70 | 82,00 | 82,00 | 0,24% | 420,00 |
| 25.03.2025 | 81,80 | 81,80 | 81,80 | 81,80 | -0,12% | - |
| 24.03.2025 | 82,85 | 83,45 | 81,60 | 81,90 | -0,67% | 518,00 |
| 21.03.2025 | 82,80 | 82,80 | 81,30 | 82,45 | -0,18% | - |
| 20.03.2025 | 82,70 | 83,40 | 81,80 | 82,60 | -0,06% | 163,00 |
| 19.03.2025 | 81,35 | 82,85 | 80,85 | 82,65 | 1,47% | 98,00 |