55,950€
1,18%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 55,40 | 55,60 | 55,20 | 55,45 | -0,09% | - |
| 08.01.2026 | 55,15 | 56,05 | 53,00 | 55,50 | 0,73% | 3.010,00 |
| 07.01.2026 | 54,35 | 55,35 | 54,30 | 55,10 | 1,19% | 11.730,00 |
| 06.01.2026 | 54,05 | 54,45 | 53,40 | 54,45 | 0,65% | 13.007,00 |
| 05.01.2026 | 54,10 | 54,40 | 53,05 | 54,10 | 0,28% | 6.353,00 |
| 02.01.2026 | 53,15 | 54,25 | 52,50 | 53,95 | 2,66% | 6.110,00 |
| 30.12.2025 | 52,35 | 52,70 | 52,30 | 52,55 | 0,19% | 1.143,00 |
| 29.12.2025 | 52,20 | 52,45 | 51,95 | 52,45 | 0,29% | - |
| 23.12.2025 | 51,85 | 52,30 | 51,65 | 52,30 | 1,26% | 18.580,00 |
| 22.12.2025 | 51,55 | 51,95 | 51,40 | 51,65 | 0,49% | 535,00 |
| 19.12.2025 | 51,85 | 52,05 | 51,10 | 51,40 | -0,77% | 710,00 |
| 18.12.2025 | 51,60 | 51,85 | 51,30 | 51,80 | 0,29% | 4.738,00 |
| 17.12.2025 | 51,40 | 51,90 | 51,30 | 51,65 | 0,39% | 6.050,00 |
| 16.12.2025 | 51,10 | 52,15 | 51,10 | 51,45 | 0,19% | 2.200,00 |
| 15.12.2025 | 51,80 | 51,80 | 51,05 | 51,35 | -0,68% | 1.100,00 |
| 12.12.2025 | 51,85 | 52,00 | 51,55 | 51,70 | 0,10% | 3.215,00 |
| 11.12.2025 | 51,15 | 51,80 | 51,15 | 51,65 | 0,39% | 7.372,00 |
| 10.12.2025 | 51,85 | 51,85 | 51,10 | 51,45 | -0,87% | 1.445,00 |
| 09.12.2025 | 51,80 | 52,05 | 51,45 | 51,90 | 0,29% | 11.288,00 |
| 08.12.2025 | 52,15 | 52,45 | 51,55 | 51,75 | -0,58% | 1.839,00 |
| 05.12.2025 | 52,60 | 52,70 | 51,50 | 52,05 | -0,67% | 1.790,00 |
| 04.12.2025 | 52,65 | 53,20 | 52,05 | 52,40 | 0,29% | 1.908,00 |
| 03.12.2025 | 51,95 | 52,50 | 51,50 | 52,25 | 1,26% | 2.930,00 |
| 02.12.2025 | 52,15 | 52,50 | 51,45 | 51,60 | -0,67% | 3.420,00 |
| 01.12.2025 | 52,05 | 52,20 | 51,60 | 51,95 | -0,19% | 7.000,00 |
| 28.11.2025 | 52,60 | 52,95 | 51,80 | 52,05 | -0,57% | 3.830,00 |
| 27.11.2025 | 51,80 | 52,60 | 51,75 | 52,35 | 1,26% | - |
| 26.11.2025 | 52,30 | 52,35 | 51,40 | 51,70 | -0,48% | 2.260,00 |
| 25.11.2025 | 51,85 | 52,20 | 51,40 | 51,95 | 0,29% | 2.584,00 |
| 24.11.2025 | 51,60 | 51,95 | 51,30 | 51,80 | 0,88% | - |
| 21.11.2025 | 50,90 | 51,70 | 50,85 | 51,35 | 0,49% | 900,00 |
| 20.11.2025 | 52,30 | 52,75 | 51,05 | 51,10 | -1,54% | 2.109,00 |
| 19.11.2025 | 51,40 | 52,50 | 51,10 | 51,90 | 0,58% | 2.800,00 |
| 18.11.2025 | 51,95 | 52,10 | 51,25 | 51,60 | -1,43% | 2.875,00 |
| 17.11.2025 | 52,90 | 53,25 | 51,95 | 52,35 | -1,23% | 1.615,00 |
| 14.11.2025 | 53,75 | 54,05 | 51,80 | 53,00 | -1,49% | 5.400,00 |
| 13.11.2025 | 55,00 | 55,70 | 53,30 | 53,80 | -2,36% | 5.200,00 |
| 12.11.2025 | 54,15 | 57,15 | 53,70 | 55,10 | 2,42% | 3.490,00 |
| 11.11.2025 | 53,40 | 54,10 | 52,85 | 53,80 | 0,94% | 6.240,00 |
| 10.11.2025 | 54,05 | 54,40 | 53,05 | 53,30 | -0,56% | 2.177,00 |
| 07.11.2025 | 53,20 | 54,00 | 52,70 | 53,60 | 0,85% | 1.200,00 |
| 06.11.2025 | 53,90 | 56,35 | 53,00 | 53,15 | -1,39% | 1.200,00 |
| 05.11.2025 | 53,95 | 56,75 | 53,65 | 53,90 | 0,00% | 1.260,00 |
| 04.11.2025 | 54,65 | 54,75 | 53,75 | 53,90 | -2,18% | 2.620,00 |
| 03.11.2025 | 55,05 | 55,25 | 54,75 | 55,10 | 0,00% | 2.625,00 |
| 31.10.2025 | 55,60 | 55,90 | 54,90 | 55,10 | -1,08% | 4.430,00 |
| 30.10.2025 | 55,00 | 56,05 | 54,60 | 55,70 | 0,72% | 1.815,00 |
| 29.10.2025 | 56,20 | 56,35 | 54,55 | 55,30 | -1,69% | 4.780,00 |
| 28.10.2025 | 55,65 | 56,45 | 55,00 | 56,25 | 0,45% | 675,00 |
| 27.10.2025 | 56,55 | 57,40 | 55,10 | 56,00 | -0,71% | 4.916,00 |
| 24.10.2025 | 55,00 | 56,45 | 54,75 | 56,40 | 2,55% | 4.095,00 |
| 23.10.2025 | 54,15 | 55,15 | 53,90 | 55,00 | 1,48% | 1.350,00 |
| 22.10.2025 | 54,30 | 54,50 | 53,70 | 54,20 | -0,64% | 592,00 |
| 21.10.2025 | 54,90 | 55,05 | 53,95 | 54,55 | -0,46% | - |
| 20.10.2025 | 54,90 | 55,45 | 54,00 | 54,80 | 1,39% | 1.880,00 |
| 17.10.2025 | 54,15 | 54,45 | 53,60 | 54,05 | -0,46% | 1.870,00 |
| 16.10.2025 | 55,10 | 55,15 | 54,20 | 54,30 | -1,54% | 7.416,00 |
| 15.10.2025 | 55,70 | 55,70 | 54,80 | 55,15 | -0,63% | 2.250,00 |
| 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 |