75,450€
-1,31%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 76,25 | 76,35 | 75,30 | 75,45 | -1,34% | 425,00 |
| 06.06.2024 | 77,50 | 78,10 | 75,40 | 76,48 | -1,20% | 16.052,00 |
| 05.06.2024 | 76,45 | 77,45 | 75,65 | 77,40 | 1,91% | 1.753,00 |
| 04.06.2024 | 76,40 | 77,65 | 74,88 | 75,95 | -1,36% | 7.055,00 |
| 03.06.2024 | 75,23 | 77,25 | 75,23 | 77,00 | 2,46% | 6.064,00 |
| 31.05.2024 | 75,08 | 76,00 | 73,78 | 75,15 | -0,10% | 3.946,00 |
| 30.05.2024 | 73,90 | 75,78 | 73,15 | 75,23 | 1,18% | 4.740,00 |
| 29.05.2024 | 76,05 | 76,30 | 73,85 | 74,35 | -3,10% | 4.805,00 |
| 28.05.2024 | 76,95 | 78,20 | 75,90 | 76,73 | -0,42% | 924,00 |
| 27.05.2024 | 76,80 | 77,45 | 75,40 | 77,05 | 0,52% | 2.415,00 |
| 24.05.2024 | 77,13 | 77,13 | 75,10 | 76,65 | -0,87% | 2.454,00 |
| 23.05.2024 | 79,20 | 79,90 | 76,70 | 77,33 | -2,27% | 3.631,00 |
| 22.05.2024 | 79,28 | 79,35 | 78,45 | 79,13 | -0,03% | 2.312,00 |
| 21.05.2024 | 80,05 | 80,10 | 78,90 | 79,15 | -1,06% | 4.880,00 |
| 20.05.2024 | 80,03 | 80,40 | 79,30 | 80,00 | 0,09% | 3.111,00 |
| 17.05.2024 | 80,65 | 80,93 | 79,55 | 79,93 | -1,14% | 5.158,00 |
| 16.05.2024 | 81,85 | 82,00 | 79,63 | 80,85 | -1,43% | 6.261,00 |
| 15.05.2024 | 82,08 | 82,65 | 80,45 | 82,03 | 0,24% | 3.395,00 |
| 14.05.2024 | 80,38 | 81,95 | 80,15 | 81,83 | 1,52% | 6.190,00 |
| 13.05.2024 | 79,80 | 80,95 | 79,70 | 80,60 | 1,16% | 6.300,00 |
| 10.05.2024 | 79,38 | 80,73 | 79,10 | 79,68 | 0,16% | 1.997,00 |
| 09.05.2024 | 79,58 | 79,90 | 78,45 | 79,55 | 0,19% | 5.480,00 |
| 08.05.2024 | 77,68 | 80,00 | 76,28 | 79,40 | 2,16% | 10.355,00 |
| 07.05.2024 | 78,05 | 78,98 | 77,33 | 77,73 | -0,70% | 8.151,00 |
| 06.05.2024 | 80,58 | 81,00 | 77,25 | 78,28 | -3,10% | 13.482,00 |
| 03.05.2024 | 91,25 | 92,70 | 76,50 | 80,78 | -11,50% | 4.187,00 |
| 02.05.2024 | 90,00 | 91,28 | 89,80 | 91,28 | 1,56% | 3.765,00 |
| 30.04.2024 | 90,73 | 91,30 | 89,75 | 89,88 | -1,59% | 2.749,00 |
| 29.04.2024 | 90,33 | 91,55 | 89,95 | 91,33 | 1,00% | 1.814,00 |
| 26.04.2024 | 89,23 | 91,33 | 88,80 | 90,43 | 1,52% | 2.946,00 |
| 25.04.2024 | 89,58 | 90,18 | 88,10 | 89,08 | -1,27% | 660,00 |
| 24.04.2024 | 91,85 | 92,20 | 89,35 | 90,23 | -1,26% | 2.458,00 |
| 23.04.2024 | 91,30 | 91,95 | 90,65 | 91,38 | -0,14% | 1.344,00 |
| 22.04.2024 | 91,85 | 92,63 | 89,98 | 91,50 | -0,05% | 3.381,00 |
| 19.04.2024 | 93,38 | 94,45 | 90,65 | 91,55 | -2,58% | 2.813,00 |
| 18.04.2024 | 87,43 | 95,50 | 87,10 | 93,98 | 8,67% | 4.297,00 |
| 17.04.2024 | 86,75 | 88,50 | 86,08 | 86,48 | -0,43% | 4.452,00 |
| 16.04.2024 | 89,25 | 89,28 | 85,30 | 86,85 | -3,20% | 2.760,00 |
| 15.04.2024 | 90,20 | 92,10 | 89,40 | 89,73 | 0,08% | 312,00 |
| 12.04.2024 | 92,48 | 93,05 | 89,65 | 89,65 | -2,82% | 2.103,00 |
| 11.04.2024 | 92,55 | 92,83 | 90,90 | 92,25 | -0,46% | 3.425,00 |
| 10.04.2024 | 91,45 | 93,70 | 91,10 | 92,68 | 1,45% | 778,00 |
| 09.04.2024 | 92,58 | 93,45 | 91,13 | 91,35 | -1,64% | 805,00 |
| 08.04.2024 | 91,45 | 93,15 | 91,08 | 92,88 | 1,98% | 7.967,00 |
| 05.04.2024 | 89,68 | 91,53 | 88,75 | 91,08 | 1,50% | 5.909,00 |
| 04.04.2024 | 89,80 | 91,13 | 89,05 | 89,73 | 0,03% | 3.641,00 |
| 03.04.2024 | 88,70 | 89,93 | 87,30 | 89,70 | 0,62% | 2.603,00 |
| 02.04.2024 | 92,68 | 93,20 | 88,43 | 89,15 | -3,54% | 5.311,00 |
| 28.03.2024 | 92,33 | 92,90 | 91,65 | 92,43 | 0,19% | 7.421,00 |
| 27.03.2024 | 91,63 | 92,25 | 90,73 | 92,25 | 0,71% | 2.428,00 |
| 26.03.2024 | 90,48 | 91,90 | 90,20 | 91,60 | 1,30% | 5.185,00 |
| 25.03.2024 | 90,13 | 90,80 | 89,75 | 90,43 | 0,44% | 6.440,00 |
| 22.03.2024 | 89,60 | 90,55 | 89,40 | 90,03 | 0,50% | 1.940,00 |
| 21.03.2024 | 89,55 | 91,05 | 88,55 | 89,58 | 0,17% | 5.145,00 |
| 20.03.2024 | 88,45 | 89,43 | 87,35 | 89,43 | 1,45% | 4.780,00 |
| 19.03.2024 | 87,53 | 88,43 | 86,83 | 88,15 | 0,97% | 2.101,00 |
| 18.03.2024 | 88,23 | 88,70 | 87,20 | 87,30 | -0,74% | 8.815,00 |
| 15.03.2024 | 87,88 | 89,15 | 87,73 | 87,95 | 0,17% | 5.703,00 |
| 14.03.2024 | 89,75 | 90,80 | 87,45 | 87,80 | -1,76% | 5.026,00 |
| 13.03.2024 | 88,28 | 90,58 | 88,15 | 89,38 | 1,33% | 7.059,00 |
| 12.03.2024 | 88,28 | 88,65 | 87,15 | 88,20 | 0,28% | 1.328,00 |
| 11.03.2024 | 86,68 | 88,03 | 86,10 | 87,95 | 1,71% | 2.207,00 |
| 08.03.2024 | 87,03 | 87,60 | 86,48 | 86,48 | -0,26% | 2.040,00 |
| 07.03.2024 | 87,30 | 87,60 | 85,90 | 86,70 | -1,17% | 4.390,00 |
| 06.03.2024 | 86,70 | 88,60 | 86,20 | 87,73 | 1,45% | 5.511,00 |
| 05.03.2024 | 88,50 | 89,00 | 86,15 | 86,48 | -2,54% | 2.168,00 |
| 04.03.2024 | 89,33 | 90,68 | 88,55 | 88,73 | -0,28% | 3.483,00 |
| 01.03.2024 | 85,58 | 90,13 | 85,58 | 88,98 | 4,00% | 6.228,00 |
| 29.02.2024 | 87,35 | 88,65 | 84,65 | 85,55 | -2,31% | 3.395,00 |
| 28.02.2024 | 88,63 | 88,88 | 86,60 | 87,58 | -0,65% | 755,00 |
| 27.02.2024 | 84,93 | 88,35 | 84,75 | 88,15 | 3,25% | 2.165,00 |
| 26.02.2024 | 85,45 | 85,50 | 84,35 | 85,38 | -0,15% | 3.475,00 |
| 23.02.2024 | 85,53 | 85,60 | 84,45 | 85,50 | 0,29% | 2.938,00 |
| 22.02.2024 | 85,43 | 86,35 | 84,65 | 85,25 | 0,21% | 3.634,00 |
| 21.02.2024 | 85,23 | 85,33 | 84,48 | 85,08 | 0,18% | 3.642,00 |
| 20.02.2024 | 85,85 | 86,20 | 84,80 | 84,93 | -1,82% | 4.236,00 |
| 19.02.2024 | 86,48 | 86,58 | 85,13 | 86,50 | 0,12% | 1.810,00 |
| 16.02.2024 | 86,98 | 87,55 | 86,05 | 86,40 | -0,32% | 2.792,00 |
| 15.02.2024 | 86,08 | 87,70 | 85,68 | 86,68 | 0,99% | 2.001,00 |
| 14.02.2024 | 85,28 | 86,00 | 84,83 | 85,83 | 0,70% | 2.341,00 |
| 13.02.2024 | 88,20 | 88,28 | 84,68 | 85,23 | -3,46% | 4.025,00 |
| 12.02.2024 | 87,80 | 89,55 | 87,43 | 88,28 | 1,15% | 1.475,00 |
| 09.02.2024 | 88,98 | 89,08 | 87,20 | 87,28 | -1,63% | 1.765,00 |
| 08.02.2024 | 89,75 | 90,65 | 88,68 | 88,73 | -1,06% | 6.457,00 |
| 07.02.2024 | 91,88 | 92,80 | 88,83 | 89,68 | -2,29% | 3.758,00 |
| 06.02.2024 | 90,00 | 93,45 | 87,68 | 91,78 | 2,17% | 3.276,00 |
| 05.02.2024 | 89,80 | 91,15 | 89,25 | 89,83 | -0,11% | 2.392,00 |
| 02.02.2024 | 90,98 | 91,70 | 89,75 | 89,93 | -1,10% | 4.780,00 |
| 01.02.2024 | 90,13 | 91,30 | 89,65 | 90,93 | 0,78% | 1.102,00 |
| 31.01.2024 | 90,85 | 91,15 | 89,73 | 90,23 | -0,82% | 280,00 |
| 30.01.2024 | 92,33 | 92,68 | 90,75 | 90,98 | -1,75% | 4.334,00 |
| 29.01.2024 | 93,08 | 93,43 | 90,38 | 92,60 | -0,32% | 2.079,00 |
| 26.01.2024 | 91,88 | 93,40 | 91,33 | 92,90 | 0,81% | 4.391,00 |
| 25.01.2024 | 91,68 | 92,40 | 90,48 | 92,15 | 0,52% | 4.658,00 |
| 24.01.2024 | 94,13 | 95,60 | 90,60 | 91,68 | -2,55% | 2.878,00 |
| 23.01.2024 | 93,33 | 96,10 | 93,20 | 94,08 | 0,88% | 2.672,00 |
| 22.01.2024 | 92,08 | 94,15 | 91,70 | 93,25 | 1,69% | 2.339,00 |
| 19.01.2024 | 93,85 | 94,45 | 91,23 | 91,70 | -2,16% | 1.560,00 |
| 18.01.2024 | 91,53 | 94,35 | 90,88 | 93,73 | 2,77% | 1.338,00 |
| 17.01.2024 | 91,23 | 91,55 | 89,33 | 91,20 | -0,92% | 3.717,00 |