55,050€
-0,81%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 55,70 | 55,70 | 55,40 | 55,60 | 0,18% | - |
| 14.10.2025 | 55,65 | 55,85 | 54,75 | 55,50 | -0,89% | 6.950,00 |
| 13.10.2025 | 56,35 | 56,45 | 55,40 | 56,00 | -0,53% | 4.200,00 |
| 10.10.2025 | 56,45 | 57,05 | 55,50 | 56,30 | -0,53% | 936,00 |
| 09.10.2025 | 56,50 | 58,95 | 55,95 | 56,60 | -0,18% | 2.100,00 |
| 08.10.2025 | 57,20 | 57,30 | 56,35 | 56,70 | -0,87% | 7.120,00 |
| 07.10.2025 | 57,60 | 57,85 | 56,95 | 57,20 | -0,69% | 2.240,00 |
| 06.10.2025 | 57,80 | 57,95 | 57,15 | 57,60 | -0,43% | 2.705,00 |
| 03.10.2025 | 57,75 | 58,30 | 57,60 | 57,85 | 0,35% | 1.938,00 |
| 02.10.2025 | 58,25 | 58,25 | 56,80 | 57,65 | -0,86% | 692,00 |
| 01.10.2025 | 57,40 | 58,55 | 56,85 | 58,15 | 1,04% | 3.240,00 |
| 30.09.2025 | 57,85 | 58,10 | 57,15 | 57,55 | -0,86% | 11.300,00 |
| 29.09.2025 | 58,75 | 59,90 | 57,55 | 58,05 | -0,94% | 394,00 |
| 26.09.2025 | 58,30 | 58,70 | 57,85 | 58,60 | 0,86% | 4.410,00 |
| 25.09.2025 | 58,50 | 58,80 | 57,65 | 58,10 | -0,68% | 824,00 |
| 24.09.2025 | 59,15 | 59,60 | 58,20 | 58,50 | -2,26% | - |
| 23.09.2025 | 59,65 | 60,45 | 59,60 | 59,85 | -0,08% | 616,00 |
| 22.09.2025 | 59,20 | 60,10 | 59,20 | 59,90 | 1,53% | 2.800,00 |
| 19.09.2025 | 58,65 | 59,60 | 58,65 | 59,00 | 0,43% | 720,00 |
| 18.09.2025 | 58,60 | 59,00 | 58,10 | 58,75 | 0,26% | - |
| 17.09.2025 | 58,70 | 58,85 | 58,00 | 58,60 | 0,00% | 2.158,00 |
| 16.09.2025 | 59,10 | 59,20 | 58,60 | 58,60 | -0,85% | - |
| 15.09.2025 | 59,25 | 59,90 | 58,85 | 59,10 | 0,00% | 840,00 |
| 12.09.2025 | 58,95 | 59,30 | 58,20 | 59,10 | 0,51% | 720,00 |
| 11.09.2025 | 58,45 | 59,05 | 58,30 | 58,80 | 0,68% | 544,00 |
| 10.09.2025 | 58,90 | 59,00 | 58,15 | 58,40 | -0,85% | 1.930,00 |
| 09.09.2025 | 59,10 | 59,40 | 58,65 | 58,90 | 0,60% | 3.800,00 |
| 08.09.2025 | 58,95 | 59,10 | 58,30 | 58,55 | -0,68% | 152,00 |
| 05.09.2025 | 57,80 | 59,65 | 57,75 | 58,95 | 3,06% | 2.620,00 |
| 04.09.2025 | 57,20 | 57,40 | 56,80 | 57,20 | -0,17% | 909,00 |
| 03.09.2025 | 57,50 | 61,75 | 56,90 | 57,30 | -0,52% | 4.883,00 |
| 02.09.2025 | 58,85 | 59,10 | 57,30 | 57,60 | -2,62% | 9.510,00 |
| 01.09.2025 | 60,05 | 60,05 | 58,65 | 59,15 | -0,92% | 1.482,00 |
| 29.08.2025 | 60,75 | 63,10 | 59,70 | 59,70 | -1,65% | 690,00 |
| 28.08.2025 | 60,50 | 61,85 | 60,45 | 60,70 | 0,41% | - |
| 27.08.2025 | 61,20 | 61,35 | 60,25 | 60,45 | -1,47% | - |
| 26.08.2025 | 61,85 | 61,85 | 61,05 | 61,35 | -1,29% | 1.653,00 |
| 25.08.2025 | 63,00 | 64,35 | 61,95 | 62,15 | -0,96% | 540,00 |
| 22.08.2025 | 61,60 | 62,95 | 61,45 | 62,75 | 1,70% | 1.544,00 |
| 21.08.2025 | 61,55 | 61,95 | 61,50 | 61,70 | -0,24% | 1.710,00 |
| 20.08.2025 | 61,45 | 61,85 | 61,20 | 61,85 | 0,32% | 984,00 |
| 19.08.2025 | 61,55 | 61,90 | 61,05 | 61,65 | -0,08% | 320,00 |
| 18.08.2025 | 60,75 | 61,75 | 60,40 | 61,70 | 1,73% | 1.008,00 |
| 15.08.2025 | 61,65 | 61,85 | 60,05 | 60,65 | -1,30% | 12.646,00 |
| 14.08.2025 | 60,70 | 61,90 | 60,55 | 61,45 | 0,74% | 1.334,00 |
| 13.08.2025 | 60,90 | 64,40 | 60,15 | 61,00 | -4,31% | 1.395,00 |
| 12.08.2025 | 63,35 | 64,20 | 63,15 | 63,75 | 1,59% | 865,00 |
| 11.08.2025 | 63,30 | 64,70 | 62,50 | 62,75 | -0,95% | 884,00 |
| 08.08.2025 | 62,80 | 63,55 | 62,25 | 63,35 | 0,80% | - |
| 07.08.2025 | 62,60 | 63,50 | 62,35 | 62,85 | 0,48% | 33,00 |
| 06.08.2025 | 62,75 | 63,25 | 62,05 | 62,55 | 0,00% | 1.656,00 |
| 05.08.2025 | 62,90 | 63,45 | 62,45 | 62,55 | -0,16% | 281,00 |
| 04.08.2025 | 61,05 | 62,85 | 57,05 | 62,65 | 3,30% | - |
| 01.08.2025 | 60,95 | 61,25 | 58,85 | 60,65 | -0,90% | 4.253,00 |
| 31.07.2025 | 61,90 | 62,00 | 61,15 | 61,20 | -1,05% | 3.687,00 |
| 30.07.2025 | 62,20 | 62,60 | 61,55 | 61,85 | -0,56% | 1.130,00 |
| 29.07.2025 | 62,85 | 64,40 | 62,10 | 62,20 | -1,66% | 1.550,00 |
| 28.07.2025 | 64,90 | 65,20 | 62,80 | 63,25 | -1,94% | 2.690,00 |
| 25.07.2025 | 64,20 | 64,80 | 63,90 | 64,50 | -0,08% | 1.360,00 |
| 24.07.2025 | 64,85 | 65,00 | 64,00 | 64,55 | 0,23% | 3.480,00 |
| 23.07.2025 | 63,90 | 65,10 | 62,75 | 64,40 | 2,14% | 1.000,00 |
| 22.07.2025 | 61,75 | 63,85 | 61,70 | 63,05 | 2,27% | 6.258,00 |
| 21.07.2025 | 64,05 | 65,25 | 60,30 | 61,65 | -5,23% | 4.496,00 |
| 18.07.2025 | 66,40 | 66,60 | 65,00 | 65,05 | -1,74% | 2.460,00 |
| 17.07.2025 | 66,20 | 66,80 | 64,40 | 66,20 | 0,84% | 2.656,00 |
| 16.07.2025 | 64,65 | 66,15 | 64,40 | 65,65 | 1,63% | 940,00 |
| 15.07.2025 | 64,75 | 65,90 | 64,60 | 64,60 | -0,15% | 9.979,00 |
| 14.07.2025 | 63,85 | 65,00 | 62,45 | 64,70 | 0,70% | 1.220,00 |
| 11.07.2025 | 65,20 | 66,00 | 63,50 | 64,25 | -1,46% | 8.080,00 |
| 10.07.2025 | 63,40 | 65,90 | 63,25 | 65,20 | 3,08% | 3.200,00 |
| 09.07.2025 | 61,65 | 64,30 | 61,65 | 63,25 | 2,85% | 4.046,00 |
| 08.07.2025 | 60,80 | 62,05 | 60,75 | 61,50 | 1,32% | 640,00 |
| 07.07.2025 | 60,30 | 61,60 | 59,85 | 60,70 | 1,25% | 829,00 |
| 04.07.2025 | 60,75 | 61,20 | 59,95 | 59,95 | -1,64% | 1.900,00 |
| 03.07.2025 | 60,45 | 61,30 | 59,75 | 60,95 | 1,08% | 1.578,00 |
| 02.07.2025 | 59,80 | 60,55 | 59,70 | 60,30 | 1,09% | 620,00 |
| 01.07.2025 | 59,70 | 60,25 | 59,25 | 59,65 | 0,00% | 520,00 |
| 30.06.2025 | 58,30 | 60,25 | 58,30 | 59,65 | 2,23% | 3.931,00 |
| 27.06.2025 | 57,25 | 58,65 | 57,15 | 58,35 | 2,01% | 2.202,00 |
| 26.06.2025 | 56,70 | 60,10 | 56,60 | 57,20 | 1,24% | 1.920,00 |
| 25.06.2025 | 56,75 | 56,80 | 55,00 | 56,50 | -0,26% | 5.543,00 |
| 24.06.2025 | 56,65 | 59,75 | 56,05 | 56,65 | 1,71% | 525,00 |
| 23.06.2025 | 54,55 | 55,90 | 54,20 | 55,70 | 1,64% | 939,00 |
| 20.06.2025 | 54,95 | 55,35 | 54,45 | 54,80 | 0,83% | 2.224,00 |
| 19.06.2025 | 55,20 | 55,40 | 54,25 | 54,35 | -1,45% | 1.100,00 |
| 18.06.2025 | 55,45 | 56,00 | 55,10 | 55,15 | -0,72% | 2.963,00 |
| 17.06.2025 | 56,40 | 59,20 | 55,35 | 55,55 | -2,03% | 4.090,00 |
| 16.06.2025 | 55,20 | 56,90 | 55,15 | 56,70 | 2,62% | 1.280,00 |
| 13.06.2025 | 55,45 | 59,15 | 54,55 | 55,25 | -1,69% | 2.680,00 |
| 12.06.2025 | 57,05 | 57,05 | 56,10 | 56,20 | -1,66% | 1.810,00 |
| 11.06.2025 | 58,00 | 58,50 | 57,15 | 57,15 | -1,30% | 200,00 |
| 10.06.2025 | 58,70 | 59,10 | 57,55 | 57,90 | -1,11% | 1.485,00 |
| 09.06.2025 | 58,30 | 59,15 | 57,65 | 58,55 | 0,43% | 1.982,00 |
| 06.06.2025 | 58,75 | 59,60 | 58,05 | 58,30 | -4,97% | 4.350,00 |
| 05.06.2025 | 60,20 | 61,60 | 58,40 | 61,35 | 1,74% | 15.645,00 |
| 04.06.2025 | 60,55 | 60,70 | 59,90 | 60,30 | -0,08% | 2.185,00 |
| 03.06.2025 | 60,20 | 60,45 | 59,30 | 60,35 | -0,25% | 908,00 |
| 02.06.2025 | 60,45 | 61,30 | 59,35 | 60,50 | 0,08% | 6.546,00 |
| 30.05.2025 | 60,35 | 61,45 | 59,85 | 60,45 | 0,33% | 3.120,00 |
| 29.05.2025 | 59,65 | 60,45 | 59,10 | 60,25 | 1,26% | 480,00 |