54,400€
1,49%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 57,30 | 57,50 | 56,25 | 56,95 | -0,96% | - |
| 07.11.2024 | 56,55 | 57,55 | 56,35 | 57,50 | 2,40% | 1.200,00 |
| 06.11.2024 | 56,55 | 57,60 | 55,90 | 56,15 | -0,53% | 11.290,00 |
| 05.11.2024 | 56,20 | 56,60 | 55,25 | 56,45 | 0,89% | 794,00 |
| 04.11.2024 | 56,55 | 63,15 | 55,75 | 55,95 | -0,27% | - |
| 01.11.2024 | 57,15 | 57,50 | 55,55 | 56,10 | -1,41% | 895,00 |
| 31.10.2024 | 57,15 | 57,75 | 56,15 | 56,90 | -1,22% | 3.145,00 |
| 30.10.2024 | 58,45 | 58,70 | 57,60 | 57,60 | -1,71% | 5.320,00 |
| 29.10.2024 | 58,10 | 58,95 | 57,70 | 58,60 | 1,21% | 3.306,00 |
| 28.10.2024 | 58,10 | 58,55 | 57,60 | 57,90 | 0,52% | 2.520,00 |
| 25.10.2024 | 57,50 | 58,10 | 57,15 | 57,60 | 0,00% | 182,00 |
| 24.10.2024 | 57,00 | 58,00 | 56,55 | 57,60 | 1,23% | 4.000,00 |
| 23.10.2024 | 57,65 | 58,00 | 56,80 | 56,90 | -1,30% | 3.639,00 |
| 22.10.2024 | 58,10 | 58,65 | 57,05 | 57,65 | -0,77% | 4.253,00 |
| 21.10.2024 | 58,20 | 58,80 | 57,80 | 58,10 | -0,09% | 6.438,00 |
| 18.10.2024 | 57,65 | 58,65 | 57,65 | 58,15 | 0,61% | 4.105,00 |
| 17.10.2024 | 57,45 | 58,45 | 57,35 | 57,80 | 0,35% | 2.941,00 |
| 16.10.2024 | 56,85 | 57,70 | 55,90 | 57,60 | 0,96% | 4.583,00 |
| 15.10.2024 | 57,45 | 57,70 | 56,75 | 57,05 | -0,87% | 4.119,00 |
| 14.10.2024 | 56,60 | 57,85 | 56,15 | 57,55 | 1,95% | 5.680,00 |
| 11.10.2024 | 54,90 | 56,65 | 54,85 | 56,45 | 3,01% | 3.699,00 |
| 10.10.2024 | 54,55 | 55,00 | 54,50 | 54,80 | -0,09% | 6.300,00 |
| 09.10.2024 | 53,85 | 55,05 | 53,50 | 54,85 | 1,76% | 305,00 |
| 08.10.2024 | 53,95 | 54,65 | 53,35 | 53,90 | -0,83% | 2.856,00 |
| 07.10.2024 | 52,15 | 54,70 | 51,95 | 54,35 | 4,62% | 6.204,00 |
| 04.10.2024 | 50,85 | 52,45 | 50,70 | 51,95 | 2,26% | - |
| 03.10.2024 | 51,70 | 51,95 | 50,60 | 50,80 | -2,03% | 6.540,00 |
| 02.10.2024 | 51,95 | 52,15 | 51,60 | 51,85 | 0,00% | 480,00 |
| 01.10.2024 | 52,10 | 52,55 | 51,75 | 51,85 | -0,29% | 1.358,00 |
| 30.09.2024 | 52,35 | 52,85 | 51,55 | 52,00 | -0,57% | 10.767,00 |
| 27.09.2024 | 51,75 | 52,65 | 51,55 | 52,30 | 0,77% | 4.990,00 |
| 26.09.2024 | 51,30 | 52,40 | 50,90 | 51,90 | 1,86% | 1.382,00 |
| 25.09.2024 | 51,35 | 52,65 | 50,90 | 50,95 | -1,26% | 1.569,00 |
| 24.09.2024 | 51,20 | 51,90 | 50,90 | 51,60 | 1,08% | 6.950,00 |
| 23.09.2024 | 51,60 | 51,60 | 50,15 | 51,05 | -0,87% | 2.735,00 |
| 20.09.2024 | 53,75 | 58,05 | 50,25 | 51,50 | -4,63% | 6.040,00 |
| 19.09.2024 | 53,10 | 54,90 | 52,85 | 54,00 | 2,47% | 2.444,00 |
| 18.09.2024 | 52,95 | 53,25 | 52,30 | 52,70 | 0,00% | 1.122,00 |
| 17.09.2024 | 51,70 | 53,05 | 51,65 | 52,70 | 1,64% | - |
| 16.09.2024 | 52,40 | 52,80 | 51,30 | 51,85 | -0,96% | 890,00 |
| 13.09.2024 | 51,35 | 52,55 | 51,10 | 52,35 | 2,25% | 4.760,00 |
| 12.09.2024 | 51,00 | 51,35 | 50,55 | 51,20 | 0,99% | 833,00 |
| 11.09.2024 | 50,45 | 50,95 | 50,25 | 50,70 | 0,10% | 1.910,00 |
| 10.09.2024 | 50,65 | 51,25 | 50,30 | 50,65 | -0,30% | 1.620,00 |
| 09.09.2024 | 51,05 | 51,30 | 50,60 | 50,80 | -0,39% | 1.210,00 |
| 06.09.2024 | 51,15 | 51,60 | 50,65 | 51,00 | -0,29% | - |
| 05.09.2024 | 50,85 | 52,05 | 50,70 | 51,15 | 0,49% | 2.700,00 |
| 04.09.2024 | 50,95 | 51,20 | 50,55 | 50,90 | -0,68% | 5.750,00 |
| 03.09.2024 | 52,60 | 52,95 | 51,10 | 51,25 | -3,03% | 5.340,00 |
| 02.09.2024 | 53,00 | 54,20 | 51,55 | 52,85 | -0,66% | 15.281,00 |
| 30.08.2024 | 53,45 | 53,60 | 53,05 | 53,20 | 0,19% | 3.413,00 |
| 29.08.2024 | 53,35 | 54,15 | 53,10 | 53,10 | -0,38% | 96,00 |
| 28.08.2024 | 53,70 | 54,30 | 53,15 | 53,30 | -0,84% | 12.400,00 |
| 27.08.2024 | 54,30 | 54,45 | 53,55 | 53,75 | -0,92% | 6.320,00 |
| 26.08.2024 | 53,80 | 54,45 | 53,65 | 54,25 | 0,93% | 1.225,00 |
| 23.08.2024 | 53,40 | 54,20 | 53,30 | 53,75 | 0,56% | 1.432,00 |
| 22.08.2024 | 54,60 | 55,05 | 53,25 | 53,45 | -2,37% | 1.940,00 |
| 21.08.2024 | 52,45 | 55,20 | 52,40 | 54,75 | 4,39% | 2.988,00 |
| 20.08.2024 | 52,60 | 52,95 | 52,25 | 52,45 | 0,38% | 2.400,00 |
| 19.08.2024 | 51,70 | 52,80 | 51,70 | 52,25 | 0,87% | 3.170,00 |
| 16.08.2024 | 52,25 | 52,65 | 51,65 | 51,80 | -0,58% | 1.050,00 |
| 15.08.2024 | 51,90 | 52,15 | 51,20 | 52,10 | 0,68% | 7.030,00 |
| 14.08.2024 | 52,25 | 52,50 | 51,10 | 51,75 | -0,77% | 1.879,00 |
| 13.08.2024 | 51,35 | 52,40 | 50,60 | 52,15 | 2,05% | 5.300,00 |
| 12.08.2024 | 51,40 | 51,60 | 50,40 | 51,10 | -0,49% | 5.036,00 |
| 09.08.2024 | 51,15 | 51,70 | 50,80 | 51,35 | 0,39% | 7.520,00 |
| 08.08.2024 | 50,35 | 51,25 | 49,15 | 51,15 | 1,89% | 665,00 |
| 07.08.2024 | 49,28 | 50,90 | 49,13 | 50,20 | 2,24% | 2.623,00 |
| 06.08.2024 | 49,63 | 49,73 | 48,58 | 49,10 | -0,30% | 14.065,00 |
| 05.08.2024 | 48,75 | 50,05 | 47,33 | 49,25 | -0,76% | 6.526,00 |
| 02.08.2024 | 50,40 | 50,45 | 49,05 | 49,63 | -2,41% | 5.320,00 |
| 01.08.2024 | 51,75 | 51,80 | 50,35 | 50,85 | -1,55% | 962,00 |
| 31.07.2024 | 52,15 | 52,30 | 50,80 | 51,65 | -0,77% | 1.622,00 |
| 30.07.2024 | 50,10 | 52,25 | 49,98 | 52,05 | 3,89% | 5.330,00 |
| 29.07.2024 | 50,45 | 51,00 | 49,43 | 50,10 | -0,40% | 3.240,00 |
| 26.07.2024 | 49,25 | 50,35 | 49,18 | 50,30 | 1,72% | 10.858,00 |
| 25.07.2024 | 50,30 | 50,50 | 47,83 | 49,45 | -1,98% | 11.576,00 |
| 24.07.2024 | 50,75 | 50,85 | 50,15 | 50,45 | -0,69% | 2.666,00 |
| 23.07.2024 | 51,85 | 52,00 | 50,55 | 50,80 | -1,93% | 2.492,00 |
| 22.07.2024 | 51,60 | 52,05 | 51,25 | 51,80 | 0,19% | 5.654,00 |
| 19.07.2024 | 51,85 | 52,15 | 51,30 | 51,70 | -0,10% | 2.928,00 |
| 18.07.2024 | 52,95 | 53,25 | 51,70 | 51,75 | -2,73% | 1.790,00 |
| 17.07.2024 | 53,20 | 53,35 | 52,75 | 53,20 | -0,47% | 4.196,00 |
| 16.07.2024 | 53,65 | 53,75 | 52,80 | 53,45 | -0,65% | 5.120,00 |
| 15.07.2024 | 53,80 | 54,10 | 53,15 | 53,80 | -0,28% | 5.438,00 |
| 12.07.2024 | 53,75 | 54,20 | 53,50 | 53,95 | 0,47% | 2.450,00 |
| 11.07.2024 | 53,60 | 53,90 | 52,70 | 53,70 | 0,28% | 1.583,00 |
| 10.07.2024 | 53,20 | 53,95 | 53,05 | 53,55 | 0,37% | 2.696,00 |
| 09.07.2024 | 54,40 | 54,85 | 53,10 | 53,35 | -1,75% | 1.332,00 |
| 08.07.2024 | 53,15 | 54,70 | 53,15 | 54,30 | 2,26% | 2.125,00 |