49,025€
-5,90%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 52,25 | 52,30 | 48,18 | 48,93 | -6,36% | 2.740,00 |
| 03.04.2025 | 53,90 | 54,15 | 51,60 | 52,25 | -4,57% | 1.535,00 |
| 02.04.2025 | 55,55 | 55,70 | 53,95 | 54,75 | -1,53% | 3.573,00 |
| 01.04.2025 | 55,85 | 56,90 | 55,35 | 55,60 | -0,18% | 1.573,00 |
| 31.03.2025 | 56,50 | 56,65 | 54,80 | 55,70 | -2,19% | 2.490,00 |
| 28.03.2025 | 57,30 | 58,80 | 56,90 | 56,95 | -1,04% | 10.000,00 |
| 27.03.2025 | 57,75 | 58,35 | 56,80 | 57,55 | -0,60% | 1.050,00 |
| 26.03.2025 | 58,55 | 58,85 | 57,65 | 57,90 | -1,11% | 8.700,00 |
| 25.03.2025 | 58,15 | 58,85 | 57,95 | 58,55 | 0,69% | 1.022,00 |
| 24.03.2025 | 58,55 | 58,85 | 58,00 | 58,15 | -0,09% | 850,00 |
| 21.03.2025 | 58,65 | 58,80 | 57,80 | 58,20 | -0,94% | - |
| 20.03.2025 | 59,00 | 59,65 | 58,45 | 58,75 | -0,42% | 860,00 |
| 19.03.2025 | 58,45 | 59,10 | 58,00 | 59,00 | 1,03% | 924,00 |
| 18.03.2025 | 58,50 | 60,20 | 58,15 | 58,40 | -0,09% | 3.660,00 |
| 17.03.2025 | 58,90 | 59,35 | 58,05 | 58,45 | -1,02% | 10.000,00 |
| 14.03.2025 | 57,20 | 59,10 | 57,15 | 59,05 | 3,51% | 3.885,00 |
| 13.03.2025 | 59,25 | 61,85 | 56,95 | 57,05 | -3,88% | 3.379,00 |
| 12.03.2025 | 60,15 | 60,55 | 59,30 | 59,35 | -0,92% | 2.510,00 |
| 11.03.2025 | 61,35 | 61,80 | 59,55 | 59,90 | -2,12% | 2.798,00 |
| 10.03.2025 | 63,10 | 63,70 | 61,05 | 61,20 | -2,31% | 2.280,00 |
| 07.03.2025 | 62,55 | 63,20 | 61,80 | 62,65 | -0,32% | 9.913,00 |
| 06.03.2025 | 63,05 | 64,30 | 62,45 | 62,85 | -0,08% | 2.825,00 |
| 05.03.2025 | 59,90 | 63,65 | 59,75 | 62,90 | 5,63% | 4.890,00 |
| 04.03.2025 | 60,00 | 63,10 | 58,80 | 59,55 | -0,50% | 2.438,00 |
| 03.03.2025 | 59,45 | 61,60 | 59,35 | 59,85 | 0,67% | 2.550,00 |
| 28.02.2025 | 59,15 | 60,05 | 58,05 | 59,45 | 0,25% | 5.170,00 |
| 27.02.2025 | 58,70 | 61,75 | 58,70 | 59,30 | 1,02% | 3.873,00 |
| 26.02.2025 | 58,80 | 59,10 | 58,45 | 58,70 | 0,17% | 2.340,00 |
| 25.02.2025 | 58,25 | 58,85 | 58,20 | 58,60 | 0,51% | 2.465,00 |
| 24.02.2025 | 59,00 | 59,00 | 57,95 | 58,30 | -0,51% | 510,00 |
| 21.02.2025 | 58,75 | 59,35 | 58,35 | 58,60 | -0,17% | 1.610,00 |
| 20.02.2025 | 59,40 | 60,15 | 58,55 | 58,70 | -0,84% | 1.038,00 |
| 19.02.2025 | 59,90 | 60,20 | 58,90 | 59,20 | -1,25% | 920,00 |
| 18.02.2025 | 57,80 | 60,25 | 57,55 | 59,95 | 4,26% | 3.867,00 |
| 17.02.2025 | 58,35 | 58,45 | 57,30 | 57,50 | -1,20% | 6.540,00 |
| 14.02.2025 | 58,95 | 59,10 | 58,10 | 58,20 | -0,94% | 9.720,00 |
| 13.02.2025 | 59,20 | 59,60 | 58,50 | 58,75 | -0,42% | 3.399,00 |
| 12.02.2025 | 59,85 | 59,85 | 58,60 | 59,00 | -1,50% | 4.383,00 |
| 11.02.2025 | 59,65 | 59,90 | 59,25 | 59,90 | 0,59% | 5.030,00 |
| 10.02.2025 | 59,35 | 60,05 | 59,15 | 59,55 | 0,68% | 6,00 |
| 07.02.2025 | 59,20 | 60,40 | 59,00 | 59,15 | -0,08% | 1.548,00 |
| 06.02.2025 | 58,70 | 59,40 | 58,50 | 59,20 | 0,77% | 1.480,00 |
| 05.02.2025 | 58,40 | 58,75 | 58,25 | 58,75 | -0,17% | 5.240,00 |
| 04.02.2025 | 58,55 | 62,70 | 57,85 | 58,85 | 0,43% | 903,00 |
| 03.02.2025 | 57,80 | 58,80 | 56,00 | 58,60 | -0,93% | 1.680,00 |
| 31.01.2025 | 59,55 | 59,60 | 58,75 | 59,15 | -0,25% | 2.690,00 |
| 30.01.2025 | 60,45 | 60,65 | 58,40 | 59,30 | -1,50% | 7.698,00 |
| 29.01.2025 | 60,95 | 60,95 | 60,20 | 60,20 | -0,99% | 3.388,00 |
| 28.01.2025 | 61,25 | 61,35 | 59,30 | 60,80 | -0,33% | 3.888,00 |
| 27.01.2025 | 60,15 | 61,15 | 59,80 | 61,00 | 0,33% | 1.124,00 |
| 24.01.2025 | 61,30 | 61,85 | 60,60 | 60,80 | -0,25% | 8.690,00 |
| 23.01.2025 | 60,85 | 61,60 | 60,20 | 60,95 | 0,16% | 1.680,00 |
| 22.01.2025 | 61,30 | 61,60 | 60,50 | 60,85 | -0,90% | 4.272,00 |
| 21.01.2025 | 60,05 | 61,40 | 60,05 | 61,40 | 1,82% | 6.358,00 |
| 20.01.2025 | 59,95 | 60,95 | 59,75 | 60,30 | 0,84% | 6.176,00 |
| 17.01.2025 | 59,25 | 60,15 | 59,20 | 59,80 | 1,27% | 5.402,00 |
| 16.01.2025 | 59,85 | 60,40 | 58,70 | 59,05 | -1,34% | 3.155,00 |
| 15.01.2025 | 58,80 | 60,00 | 58,75 | 59,85 | 1,70% | 7.902,00 |
| 14.01.2025 | 58,75 | 59,05 | 57,85 | 58,85 | 0,77% | - |
| 13.01.2025 | 57,85 | 58,50 | 57,55 | 58,40 | 0,52% | 2.834,00 |
| 10.01.2025 | 58,25 | 58,85 | 57,90 | 58,10 | -0,34% | 3.204,00 |
| 09.01.2025 | 58,90 | 59,05 | 57,95 | 58,30 | -1,02% | 5.872,00 |
| 08.01.2025 | 58,65 | 59,00 | 57,75 | 58,90 | 0,60% | 2.920,00 |
| 07.01.2025 | 58,85 | 59,60 | 58,40 | 58,55 | -0,68% | 2.714,00 |
| 06.01.2025 | 58,90 | 59,50 | 58,55 | 58,95 | 0,51% | 10.089,00 |
| 03.01.2025 | 57,75 | 58,80 | 57,70 | 58,65 | 1,56% | 2.790,00 |
| 02.01.2025 | 57,45 | 58,05 | 57,00 | 57,75 | 0,96% | 9.784,00 |
| 30.12.2024 | 56,50 | 57,70 | 56,35 | 57,20 | 0,70% | 1.750,00 |
| 27.12.2024 | 56,45 | 57,50 | 56,05 | 56,80 | 0,80% | 4.690,00 |
| 23.12.2024 | 56,45 | 56,55 | 55,80 | 56,35 | 0,27% | 7.545,00 |
| 20.12.2024 | 55,55 | 56,50 | 54,85 | 56,20 | 0,18% | 3.930,00 |
| 19.12.2024 | 54,50 | 56,20 | 54,50 | 56,10 | 1,81% | 2.236,00 |
| 18.12.2024 | 54,95 | 56,00 | 54,60 | 55,10 | 0,55% | - |
| 17.12.2024 | 55,15 | 56,15 | 54,75 | 54,80 | -0,72% | 1.470,00 |
| 16.12.2024 | 55,65 | 55,65 | 54,85 | 55,20 | -0,99% | 434,00 |
| 13.12.2024 | 55,85 | 56,50 | 55,65 | 55,75 | -0,18% | 2.254,00 |
| 12.12.2024 | 55,05 | 56,30 | 54,90 | 55,85 | 0,99% | 6.090,00 |
| 11.12.2024 | 55,05 | 55,50 | 54,85 | 55,30 | 0,45% | 3.822,00 |
| 10.12.2024 | 54,70 | 55,80 | 54,45 | 55,05 | 0,36% | 18.300,00 |
| 09.12.2024 | 54,45 | 55,40 | 54,15 | 54,85 | 0,92% | 4.080,00 |
| 06.12.2024 | 53,60 | 54,80 | 53,60 | 54,35 | 1,12% | 1.350,00 |
| 05.12.2024 | 53,05 | 53,85 | 51,95 | 53,75 | 1,13% | 6.150,00 |
| 04.12.2024 | 53,15 | 53,55 | 52,80 | 53,15 | 0,38% | 1.446,00 |
| 03.12.2024 | 52,90 | 53,40 | 52,70 | 52,95 | 0,28% | 2.900,00 |
| 02.12.2024 | 53,65 | 53,80 | 52,35 | 52,80 | -1,86% | 7.128,00 |
| 29.11.2024 | 53,80 | 54,00 | 53,45 | 53,80 | -0,09% | 505,00 |
| 28.11.2024 | 53,70 | 54,30 | 53,50 | 53,85 | 0,47% | 712,00 |
| 27.11.2024 | 53,80 | 53,90 | 53,10 | 53,60 | 0,00% | 1.815,00 |
| 26.11.2024 | 53,80 | 54,15 | 53,35 | 53,60 | -1,11% | 3.786,00 |
| 25.11.2024 | 54,85 | 55,25 | 53,90 | 54,20 | -0,73% | 2.490,00 |
| 22.11.2024 | 53,90 | 54,75 | 53,65 | 54,60 | 1,49% | 3.820,00 |
| 21.11.2024 | 54,40 | 54,45 | 53,25 | 53,80 | -1,01% | 758,00 |
| 20.11.2024 | 54,80 | 54,80 | 53,35 | 54,35 | 0,74% | 3.944,00 |
| 19.11.2024 | 55,40 | 55,40 | 53,95 | 53,95 | -2,35% | 4.565,00 |
| 18.11.2024 | 55,90 | 56,35 | 54,95 | 55,25 | -0,81% | 378,00 |
| 15.11.2024 | 55,85 | 56,70 | 55,15 | 55,70 | -0,71% | 3.321,00 |
| 14.11.2024 | 54,05 | 56,85 | 54,05 | 56,10 | 3,13% | 2.410,00 |
| 13.11.2024 | 53,10 | 54,60 | 52,90 | 54,40 | 1,97% | 2.948,00 |
| 12.11.2024 | 56,50 | 56,85 | 52,85 | 53,35 | -6,57% | 17.561,00 |
| 11.11.2024 | 56,80 | 57,45 | 56,30 | 57,10 | 0,26% | 7.027,00 |