72,350€
0,98%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 71,65 | 72,30 | 71,03 | 72,30 | 0,66% | 180,00 |
| 19.08.2026 | 71,90 | 73,08 | 71,40 | 71,83 | -1,00% | 1.168,00 |
| 18.08.2026 | 73,00 | 75,60 | 72,00 | 72,55 | 1,26% | 2.645,00 |
| 17.08.2026 | 73,15 | 73,20 | 71,15 | 71,65 | -2,62% | 1.323,00 |
| 14.08.2026 | 75,00 | 75,50 | 71,85 | 73,58 | -2,36% | 4.024,00 |
| 13.08.2026 | 72,43 | 76,60 | 72,15 | 75,35 | 5,38% | 6.405,00 |
| 12.08.2026 | 70,88 | 72,35 | 70,73 | 71,50 | 1,02% | 6.955,00 |
| 11.08.2026 | 70,15 | 71,15 | 69,80 | 70,78 | 0,00% | 1.950,00 |
| 10.08.2026 | 70,98 | 71,15 | 70,23 | 70,78 | -0,63% | 2.273,00 |
| 07.08.2026 | 70,13 | 71,85 | 70,10 | 71,23 | 1,64% | 10.333,00 |
| 06.08.2026 | 69,80 | 70,73 | 69,80 | 70,08 | 1,12% | 2.902,00 |
| 05.08.2026 | 70,70 | 71,28 | 68,60 | 69,30 | -1,74% | 1.170,00 |
| 04.08.2026 | 71,43 | 71,60 | 69,65 | 70,53 | -1,09% | - |
| 03.08.2026 | 72,25 | 72,73 | 71,20 | 71,30 | -0,49% | 4.675,00 |
| 31.07.2026 | 71,98 | 72,68 | 71,13 | 71,65 | -0,35% | 3.100,00 |
| 30.07.2026 | 71,08 | 73,15 | 70,90 | 71,90 | 1,13% | 13.460,00 |
| 29.07.2026 | 71,35 | 72,63 | 71,05 | 71,10 | -1,15% | 200,00 |
| 28.07.2026 | 69,70 | 72,13 | 69,68 | 71,93 | 3,19% | 2.978,00 |
| 27.07.2026 | 70,18 | 70,80 | 69,45 | 69,70 | 0,07% | 676,00 |
| 24.07.2026 | 69,25 | 70,03 | 68,53 | 69,65 | 0,58% | 5.600,00 |
| 23.07.2026 | 70,90 | 71,15 | 68,75 | 69,25 | -2,26% | 672,00 |
| 22.07.2026 | 70,13 | 71,70 | 69,53 | 70,85 | 0,96% | 3.688,00 |
| 21.07.2026 | 71,10 | 71,25 | 69,78 | 70,18 | -0,81% | 1.534,00 |
| 20.07.2026 | 70,38 | 71,90 | 70,23 | 70,75 | 0,57% | 3.063,00 |
| 17.07.2026 | 69,65 | 71,15 | 69,43 | 70,35 | 0,11% | - |
| 16.07.2026 | 70,33 | 70,68 | 69,40 | 70,28 | 0,14% | 356,00 |
| 15.07.2026 | 69,03 | 70,70 | 68,05 | 70,18 | 1,70% | 2.582,00 |
| 14.07.2026 | 69,68 | 69,75 | 68,33 | 69,00 | -1,08% | 5.620,00 |
| 13.07.2026 | 70,30 | 71,05 | 69,63 | 69,75 | -2,48% | 1.900,00 |
| 10.07.2026 | 68,33 | 73,20 | 68,18 | 71,53 | 4,15% | 2.981,00 |
| 09.07.2026 | 67,25 | 68,73 | 66,38 | 68,68 | 2,69% | 3.067,00 |
| 08.07.2026 | 67,73 | 67,93 | 66,73 | 66,88 | -1,40% | 400,00 |
| 07.07.2026 | 68,45 | 69,15 | 67,75 | 67,83 | -1,49% | 1.580,00 |
| 06.07.2026 | 66,55 | 68,88 | 66,38 | 68,85 | 3,42% | 2.674,00 |
| 03.07.2026 | 65,75 | 66,60 | 65,38 | 66,58 | 1,76% | 1.015,00 |
| 02.07.2026 | 65,23 | 65,88 | 64,53 | 65,43 | 0,35% | 1.980,00 |
| 01.07.2026 | 63,90 | 65,43 | 62,78 | 65,20 | 1,40% | 4.510,00 |
| 30.06.2026 | 65,58 | 65,78 | 63,60 | 64,30 | -1,83% | 2.591,00 |
| 29.06.2026 | 66,80 | 66,93 | 64,80 | 65,50 | -1,09% | 390,00 |
| 26.06.2026 | 67,25 | 67,55 | 64,80 | 66,23 | -1,85% | 5.612,00 |
| 25.06.2026 | 67,30 | 68,40 | 66,50 | 67,48 | 0,33% | 6.952,00 |
| 24.06.2026 | 70,53 | 71,10 | 66,40 | 67,25 | -5,25% | 4.156,00 |
| 23.06.2026 | 70,60 | 71,20 | 69,60 | 70,98 | 0,14% | 4.060,00 |
| 22.06.2026 | 73,10 | 73,28 | 70,75 | 70,88 | -3,14% | 4.307,00 |
| 19.06.2026 | 72,80 | 73,65 | 72,55 | 73,18 | 0,17% | 638,00 |
| 18.06.2026 | 72,83 | 73,13 | 71,55 | 73,05 | -3,31% | 2.296,00 |
| 17.06.2026 | 74,63 | 76,05 | 74,28 | 75,55 | 1,38% | 4.260,00 |
| 16.06.2026 | 74,98 | 75,43 | 73,65 | 74,53 | -0,50% | 3.294,00 |
| 15.06.2026 | 75,13 | 75,78 | 73,98 | 74,90 | 0,44% | 12.358,00 |
| 12.06.2026 | 72,68 | 75,15 | 72,45 | 74,58 | 2,83% | 3.940,00 |
| 11.06.2026 | 73,08 | 73,55 | 71,65 | 72,53 | -0,51% | 2.490,00 |
| 10.06.2026 | 72,40 | 73,95 | 72,10 | 72,90 | 0,21% | 3.081,00 |
| 09.06.2026 | 72,83 | 73,55 | 71,83 | 72,75 | 0,03% | 4.695,00 |
| 08.06.2026 | 70,58 | 73,45 | 70,30 | 72,73 | 2,61% | 1.774,00 |
| 05.06.2026 | 72,70 | 73,15 | 70,48 | 70,88 | -3,93% | 2.099,00 |
| 04.06.2026 | 73,55 | 74,35 | 72,30 | 73,78 | 0,10% | 4.360,00 |
| 03.06.2026 | 73,30 | 73,90 | 72,20 | 73,70 | -0,14% | 5.113,00 |
| 02.06.2026 | 74,33 | 74,68 | 71,98 | 73,80 | -0,47% | 1.430,00 |
| 01.06.2026 | 76,63 | 76,68 | 73,38 | 74,15 | -2,37% | 5.363,00 |
| 29.05.2026 | 74,78 | 77,15 | 74,65 | 75,95 | 1,81% | 2.733,00 |
| 28.05.2026 | 73,48 | 74,95 | 73,43 | 74,60 | 0,51% | 1.480,00 |
| 27.05.2026 | 74,03 | 74,85 | 73,90 | 74,23 | 0,75% | 2.855,00 |
| 26.05.2026 | 73,28 | 74,20 | 72,95 | 73,68 | 0,48% | 5.920,00 |
| 25.05.2026 | 72,75 | 74,18 | 72,75 | 73,33 | 1,91% | 5.627,00 |
| 22.05.2026 | 71,95 | 72,50 | 71,10 | 71,95 | 0,03% | 1.683,00 |
| 21.05.2026 | 71,73 | 72,35 | 70,90 | 71,93 | -0,21% | 4.813,00 |
| 20.05.2026 | 70,38 | 72,40 | 70,28 | 72,08 | 2,05% | 2.085,00 |
| 19.05.2026 | 70,85 | 71,18 | 69,90 | 70,63 | -0,63% | 2.733,00 |
| 18.05.2026 | 70,88 | 72,35 | 69,75 | 71,08 | -0,07% | 1.560,00 |
| 15.05.2026 | 70,98 | 71,73 | 69,83 | 71,13 | -0,70% | 2.983,00 |
| 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 |