71,550€
0,42%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 71,73 | 74,23 | 70,70 | 71,63 | -0,03% | 712,00 |
| 13.05.2026 | 71,98 | 73,60 | 69,63 | 71,65 | 4,45% | 12.118,00 |
| 12.05.2026 | 68,98 | 69,80 | 68,40 | 68,60 | -1,12% | 2.287,00 |
| 11.05.2026 | 69,83 | 70,18 | 68,40 | 69,38 | -0,54% | 2.268,00 |
| 08.05.2026 | 69,25 | 71,00 | 68,98 | 69,75 | 0,90% | 5.801,00 |
| 07.05.2026 | 69,83 | 70,40 | 69,10 | 69,13 | -1,36% | 1.272,00 |
| 06.05.2026 | 68,08 | 70,45 | 68,00 | 70,08 | 3,43% | 4.592,00 |
| 05.05.2026 | 68,80 | 69,15 | 67,35 | 67,75 | -1,45% | 108,00 |
| 04.05.2026 | 68,25 | 69,50 | 67,95 | 68,75 | 0,99% | 2.191,00 |
| 30.04.2026 | 66,23 | 68,35 | 65,78 | 68,08 | 1,99% | 645,00 |
| 29.04.2026 | 69,48 | 69,75 | 66,63 | 66,75 | -3,71% | 2.678,00 |
| 28.04.2026 | 70,60 | 70,60 | 68,35 | 69,33 | -2,08% | 728,00 |
| 27.04.2026 | 70,95 | 71,15 | 70,05 | 70,80 | -1,36% | 1.778,00 |
| 24.04.2026 | 71,33 | 72,30 | 68,55 | 71,78 | 1,06% | 6.020,00 |
| 23.04.2026 | 75,25 | 76,40 | 70,75 | 71,03 | -6,05% | 5.154,00 |
| 22.04.2026 | 76,60 | 77,55 | 74,83 | 75,60 | 0,80% | 5.824,00 |
| 21.04.2026 | 76,03 | 77,65 | 74,70 | 75,00 | -1,19% | 4.344,00 |
| 20.04.2026 | 74,95 | 76,00 | 74,68 | 75,90 | 0,73% | 802,00 |
| 17.04.2026 | 74,98 | 76,63 | 74,65 | 75,35 | 0,63% | 3.360,00 |
| 16.04.2026 | 74,20 | 75,63 | 73,60 | 74,88 | 1,11% | 3.635,00 |
| 15.04.2026 | 73,73 | 74,65 | 73,55 | 74,05 | 0,47% | 3.161,00 |
| 14.04.2026 | 72,38 | 74,55 | 72,20 | 73,70 | 1,90% | 4.720,00 |
| 13.04.2026 | 70,83 | 72,55 | 70,33 | 72,33 | 1,19% | 3.398,00 |
| 10.04.2026 | 69,83 | 72,55 | 69,60 | 71,48 | 2,77% | 5.824,00 |
| 09.04.2026 | 70,10 | 70,23 | 68,83 | 69,55 | -0,82% | - |
| 08.04.2026 | 69,45 | 71,30 | 68,60 | 70,13 | 6,09% | 7.870,00 |
| 07.04.2026 | 66,70 | 68,15 | 65,83 | 66,10 | -0,30% | 3.019,00 |
| 02.04.2026 | 64,13 | 67,18 | 63,53 | 66,30 | 1,22% | 6.528,00 |
| 01.04.2026 | 65,73 | 66,48 | 64,53 | 65,50 | -0,04% | 1.651,00 |
| 31.03.2026 | 64,68 | 65,63 | 64,03 | 65,53 | 2,26% | 876,00 |
| 30.03.2026 | 63,68 | 65,55 | 63,13 | 64,08 | 1,10% | 2.889,00 |
| 27.03.2026 | 63,65 | 64,60 | 62,75 | 63,38 | 0,88% | 730,00 |
| 26.03.2026 | 62,58 | 63,55 | 61,88 | 62,83 | -0,59% | 4.315,00 |
| 25.03.2026 | 62,58 | 63,30 | 61,88 | 63,20 | 1,08% | 2.824,00 |
| 24.03.2026 | 60,65 | 62,58 | 60,58 | 62,53 | 2,08% | 187,00 |
| 23.03.2026 | 59,45 | 62,20 | 57,78 | 61,25 | 1,83% | 2.030,00 |
| 20.03.2026 | 61,70 | 62,45 | 60,08 | 60,15 | -2,63% | 4.350,00 |
| 19.03.2026 | 62,15 | 62,20 | 60,83 | 61,78 | -1,12% | 720,00 |
| 18.03.2026 | 62,38 | 62,90 | 62,15 | 62,48 | 0,44% | 3.174,00 |
| 17.03.2026 | 62,25 | 62,53 | 61,48 | 62,20 | -0,68% | 3.883,00 |
| 16.03.2026 | 63,43 | 63,55 | 61,85 | 62,63 | -0,56% | 2.301,00 |
| 13.03.2026 | 64,53 | 64,55 | 62,70 | 62,98 | -2,36% | 2.510,00 |
| 12.03.2026 | 64,45 | 65,08 | 64,08 | 64,50 | -0,88% | 2.305,00 |
| 11.03.2026 | 65,95 | 66,15 | 64,75 | 65,08 | -0,95% | 405,00 |
| 10.03.2026 | 65,53 | 66,70 | 65,38 | 65,70 | 0,27% | 1.253,00 |
| 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 |