54,700€
1,11%
Echtzeit-Aktienkurs SIXT SE VZO O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 59,55 | 60,90 | 59,20 | 59,50 | -0,34% | 2.865,00 |
| 27.05.2025 | 59,35 | 59,80 | 57,60 | 59,70 | 0,59% | 770,00 |
| 26.05.2025 | 59,15 | 60,95 | 58,90 | 59,35 | 0,85% | 1.462,00 |
| 23.05.2025 | 59,60 | 60,85 | 58,30 | 58,85 | -1,34% | 795,00 |
| 22.05.2025 | 59,85 | 60,15 | 59,30 | 59,65 | -0,33% | 5.972,00 |
| 21.05.2025 | 59,70 | 60,30 | 59,50 | 59,85 | 0,25% | 8.463,00 |
| 20.05.2025 | 59,55 | 60,25 | 59,15 | 59,70 | 0,17% | 1.110,00 |
| 19.05.2025 | 60,75 | 61,05 | 57,70 | 59,60 | -1,73% | 3.060,00 |
| 16.05.2025 | 58,50 | 62,75 | 58,30 | 60,65 | 3,85% | 3.030,00 |
| 15.05.2025 | 58,65 | 59,10 | 58,05 | 58,40 | -1,18% | 5.250,00 |
| 14.05.2025 | 59,00 | 59,70 | 57,20 | 59,10 | 0,34% | 2.775,00 |
| 13.05.2025 | 60,80 | 61,45 | 57,30 | 58,90 | -3,44% | 10.041,00 |
| 12.05.2025 | 60,20 | 61,40 | 59,95 | 61,00 | 1,84% | 2.580,00 |
| 09.05.2025 | 59,35 | 60,00 | 59,05 | 59,90 | 1,01% | 12.000,00 |
| 08.05.2025 | 59,35 | 59,50 | 58,60 | 59,30 | 0,25% | 3.197,00 |
| 07.05.2025 | 60,05 | 60,05 | 58,55 | 59,15 | -1,00% | 238,00 |
| 06.05.2025 | 60,10 | 60,30 | 58,25 | 59,75 | -0,67% | - |
| 05.05.2025 | 59,65 | 60,50 | 57,90 | 60,15 | 0,67% | 415,00 |
| 02.05.2025 | 58,60 | 62,05 | 58,55 | 59,75 | 1,70% | 2.270,00 |
| 30.04.2025 | 58,35 | 58,75 | 57,20 | 58,75 | 0,51% | 1.506,00 |
| 29.04.2025 | 57,30 | 58,65 | 54,20 | 58,45 | 1,92% | 525,00 |
| 28.04.2025 | 56,50 | 57,40 | 53,70 | 57,35 | 1,24% | 5.550,00 |
| 25.04.2025 | 56,30 | 56,70 | 53,40 | 56,65 | 0,89% | 7.050,00 |
| 24.04.2025 | 54,30 | 56,35 | 53,65 | 56,15 | 3,41% | 945,00 |
| 23.04.2025 | 54,35 | 55,25 | 52,15 | 54,30 | 1,40% | 2.946,00 |
| 22.04.2025 | 53,40 | 53,75 | 51,95 | 53,55 | 0,37% | - |
| 17.04.2025 | 53,15 | 60,05 | 52,60 | 53,35 | 1,52% | 1.887,00 |
| 16.04.2025 | 52,85 | 53,80 | 52,35 | 52,55 | -2,23% | 1.340,00 |
| 15.04.2025 | 53,45 | 54,20 | 52,60 | 53,75 | 0,94% | 9.030,00 |
| 14.04.2025 | 52,85 | 53,25 | 52,15 | 53,25 | 1,91% | 1.650,00 |
| 11.04.2025 | 52,30 | 52,80 | 50,50 | 52,25 | 0,29% | - |
| 10.04.2025 | 55,20 | 55,25 | 51,25 | 52,10 | -3,79% | 1.840,00 |
| 09.04.2025 | 50,35 | 54,20 | 49,93 | 54,15 | 7,12% | 3.282,00 |
| 08.04.2025 | 49,93 | 51,90 | 49,75 | 50,55 | 2,54% | 3.192,00 |
| 07.04.2025 | 48,60 | 50,90 | 46,05 | 49,30 | -0,50% | 4.300,00 |
| 04.04.2025 | 52,25 | 52,30 | 48,18 | 49,55 | -5,17% | 4.630,00 |
| 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 |