60,350€
-4,36%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 60,05 | 60,55 | 59,40 | 60,35 | -4,43% | 2.095,00 |
| 17.06.2026 | 62,50 | 63,75 | 61,45 | 63,15 | 1,20% | 1.506,00 |
| 16.06.2026 | 62,60 | 62,75 | 61,30 | 62,40 | -0,08% | 11.406,00 |
| 15.06.2026 | 62,70 | 63,30 | 61,50 | 62,45 | 0,97% | 19.212,00 |
| 12.06.2026 | 61,55 | 62,45 | 61,20 | 61,85 | 1,23% | 580,00 |
| 11.06.2026 | 61,25 | 61,60 | 60,55 | 61,10 | 0,08% | 2.382,00 |
| 10.06.2026 | 60,45 | 61,80 | 60,40 | 61,05 | 0,66% | 4.466,00 |
| 09.06.2026 | 61,20 | 61,50 | 60,05 | 60,65 | -0,90% | 2.470,00 |
| 08.06.2026 | 60,05 | 61,65 | 59,70 | 61,20 | 0,16% | 7.055,00 |
| 05.06.2026 | 61,00 | 61,80 | 60,40 | 61,10 | -0,41% | 1.500,00 |
| 04.06.2026 | 61,65 | 62,10 | 60,90 | 61,35 | -0,32% | 1.278,00 |
| 03.06.2026 | 61,70 | 62,30 | 61,10 | 61,55 | -0,24% | 2.800,00 |
| 02.06.2026 | 62,55 | 62,55 | 60,85 | 61,70 | -0,96% | 660,00 |
| 01.06.2026 | 63,50 | 64,30 | 61,55 | 62,30 | -1,66% | 5.990,00 |
| 29.05.2026 | 62,70 | 64,35 | 62,45 | 63,35 | 1,28% | 6.062,00 |
| 28.05.2026 | 62,30 | 63,05 | 62,00 | 62,55 | -0,40% | 5.800,00 |
| 27.05.2026 | 62,75 | 63,35 | 61,95 | 62,80 | 0,40% | 4.475,00 |
| 26.05.2026 | 62,00 | 62,70 | 61,75 | 62,55 | 0,64% | 6.370,00 |
| 25.05.2026 | 62,10 | 62,70 | 61,90 | 62,15 | 1,22% | 2.244,00 |
| 22.05.2026 | 61,60 | 61,95 | 60,90 | 61,40 | 0,41% | 1.372,00 |
| 21.05.2026 | 61,50 | 61,80 | 60,70 | 61,15 | -0,73% | 4.437,00 |
| 20.05.2026 | 60,25 | 61,75 | 60,20 | 61,60 | 1,82% | 6.000,00 |
| 19.05.2026 | 60,80 | 61,25 | 60,30 | 60,50 | -0,90% | 3.117,00 |
| 18.05.2026 | 60,80 | 61,80 | 60,30 | 61,05 | -0,65% | 525,00 |
| 15.05.2026 | 61,65 | 62,20 | 60,55 | 61,45 | -1,29% | 3.359,00 |
| 14.05.2026 | 61,90 | 63,35 | 61,30 | 62,25 | 0,89% | 6.000,00 |
| 13.05.2026 | 61,20 | 63,35 | 58,10 | 61,70 | 2,92% | 1.232,00 |
| 12.05.2026 | 60,00 | 60,45 | 59,40 | 59,95 | 0,00% | 1.194,00 |
| 11.05.2026 | 60,40 | 60,70 | 57,50 | 59,95 | -0,99% | 5.844,00 |
| 08.05.2026 | 59,10 | 60,80 | 57,45 | 60,55 | 1,94% | 4.822,00 |
| 07.05.2026 | 59,35 | 60,15 | 59,15 | 59,40 | -0,25% | 44,00 |
| 06.05.2026 | 58,60 | 60,05 | 56,90 | 59,55 | 1,71% | 5.055,00 |
| 05.05.2026 | 58,80 | 59,60 | 58,20 | 58,55 | -0,93% | 1.422,00 |
| 04.05.2026 | 58,80 | 59,55 | 58,50 | 59,10 | -0,17% | - |
| 30.04.2026 | 57,95 | 61,50 | 57,15 | 59,20 | 1,20% | 5.085,00 |
| 29.04.2026 | 59,90 | 60,30 | 56,25 | 58,50 | -2,01% | 5.280,00 |
| 28.04.2026 | 60,25 | 60,30 | 59,05 | 59,70 | -1,24% | 5.438,00 |
| 27.04.2026 | 60,55 | 60,70 | 59,35 | 60,45 | 0,50% | 6.680,00 |
| 24.04.2026 | 60,40 | 61,00 | 58,85 | 60,15 | -0,25% | 1.712,00 |
| 23.04.2026 | 64,25 | 64,25 | 59,40 | 60,30 | -6,07% | 3.272,00 |
| 22.04.2026 | 64,60 | 64,85 | 64,05 | 64,20 | 0,08% | 4.120,00 |
| 21.04.2026 | 63,70 | 64,80 | 63,55 | 64,15 | 1,42% | 10.260,00 |
| 20.04.2026 | 62,90 | 63,90 | 62,70 | 63,25 | -0,71% | 10.560,00 |
| 17.04.2026 | 64,20 | 64,55 | 63,50 | 63,70 | -0,16% | 2.969,00 |
| 16.04.2026 | 63,35 | 64,75 | 61,25 | 63,80 | 1,19% | 4.018,00 |
| 15.04.2026 | 62,70 | 63,95 | 60,80 | 63,05 | 0,96% | 11.936,00 |
| 14.04.2026 | 61,70 | 63,30 | 60,70 | 62,45 | 1,38% | 6.359,00 |
| 13.04.2026 | 59,60 | 61,85 | 58,00 | 61,60 | 3,01% | 3.270,00 |
| 10.04.2026 | 58,95 | 61,70 | 58,70 | 59,80 | 1,87% | 1.956,00 |
| 09.04.2026 | 58,85 | 59,10 | 56,80 | 58,70 | 0,00% | 9.740,00 |
| 08.04.2026 | 58,30 | 59,65 | 57,00 | 58,70 | 4,26% | 15.539,00 |
| 07.04.2026 | 56,25 | 57,65 | 55,40 | 56,30 | 0,63% | 7.325,00 |
| 02.04.2026 | 53,95 | 56,35 | 53,95 | 55,95 | 1,91% | 832,00 |
| 01.04.2026 | 54,75 | 55,45 | 53,55 | 54,90 | 0,55% | 2.045,00 |
| 31.03.2026 | 54,90 | 57,05 | 54,15 | 54,60 | 0,00% | 2.132,00 |
| 30.03.2026 | 53,45 | 55,00 | 52,90 | 54,60 | 2,44% | 4.270,00 |
| 27.03.2026 | 53,20 | 54,50 | 52,90 | 53,30 | 0,00% | 540,00 |
| 26.03.2026 | 52,75 | 57,95 | 52,40 | 53,30 | -0,28% | 3.638,00 |
| 25.03.2026 | 52,85 | 54,05 | 49,50 | 53,45 | 1,62% | 21.565,00 |
| 24.03.2026 | 51,70 | 52,65 | 49,15 | 52,60 | 0,00% | 4.736,00 |
| 23.03.2026 | 50,40 | 52,85 | 48,95 | 52,60 | 3,24% | 5.164,00 |
| 20.03.2026 | 51,80 | 56,85 | 50,35 | 50,95 | -1,55% | 2.008,00 |
| 19.03.2026 | 52,00 | 57,15 | 50,95 | 51,75 | -0,48% | 7.920,00 |
| 18.03.2026 | 53,20 | 53,55 | 51,90 | 52,00 | -1,70% | 4.180,00 |
| 17.03.2026 | 52,50 | 53,00 | 52,05 | 52,90 | 0,57% | 3.158,00 |
| 16.03.2026 | 53,60 | 57,60 | 52,25 | 52,60 | -1,41% | 9.360,00 |
| 13.03.2026 | 53,80 | 53,95 | 52,50 | 53,35 | -0,74% | 6.450,00 |
| 12.03.2026 | 54,15 | 54,65 | 53,55 | 53,75 | -1,83% | 7.000,00 |
| 11.03.2026 | 55,30 | 58,60 | 53,90 | 54,75 | -0,99% | - |
| 10.03.2026 | 55,20 | 59,10 | 54,90 | 55,30 | 0,55% | 992,00 |
| 09.03.2026 | 55,10 | 58,70 | 53,40 | 55,00 | -1,26% | 3.680,00 |
| 06.03.2026 | 57,25 | 57,55 | 55,05 | 55,70 | -2,37% | 4.276,00 |
| 05.03.2026 | 55,05 | 57,60 | 54,60 | 57,05 | 3,63% | 9.378,00 |
| 04.03.2026 | 54,10 | 55,50 | 52,95 | 55,05 | 4,06% | 4.580,00 |
| 03.03.2026 | 53,20 | 57,15 | 51,05 | 52,90 | -0,75% | 5.511,00 |
| 02.03.2026 | 53,25 | 53,90 | 52,90 | 53,30 | -1,93% | 6.927,00 |
| 27.02.2026 | 54,05 | 54,95 | 54,00 | 54,35 | 0,37% | 6.560,00 |
| 26.02.2026 | 53,95 | 54,35 | 53,80 | 54,15 | 0,28% | 1.610,00 |
| 25.02.2026 | 53,90 | 54,30 | 53,60 | 54,00 | 0,28% | 405,00 |
| 24.02.2026 | 54,10 | 54,30 | 53,70 | 53,85 | -0,46% | 3.430,00 |
| 23.02.2026 | 54,20 | 54,40 | 53,80 | 54,10 | 0,00% | 726,00 |
| 20.02.2026 | 54,40 | 58,75 | 53,95 | 54,10 | -0,28% | 350,00 |
| 19.02.2026 | 54,60 | 58,50 | 53,95 | 54,25 | -0,73% | - |
| 18.02.2026 | 54,35 | 54,75 | 47,45 | 54,65 | 0,64% | 7.155,00 |
| 17.02.2026 | 53,65 | 54,50 | 47,25 | 54,30 | 0,74% | 1.957,00 |
| 16.02.2026 | 54,10 | 58,20 | 53,45 | 53,90 | -0,19% | - |
| 13.02.2026 | 53,70 | 54,30 | 47,00 | 54,00 | 0,19% | 15.545,00 |
| 12.02.2026 | 54,00 | 54,55 | 53,30 | 53,90 | -0,55% | - |
| 11.02.2026 | 54,25 | 58,25 | 53,60 | 54,20 | 0,00% | 4.694,00 |
| 10.02.2026 | 54,45 | 54,55 | 53,70 | 54,20 | -0,73% | 6.430,00 |
| 09.02.2026 | 53,90 | 54,65 | 53,05 | 54,60 | 0,74% | 1.352,00 |
| 06.02.2026 | 54,10 | 58,40 | 53,50 | 54,20 | 0,28% | 8.920,00 |
| 05.02.2026 | 54,15 | 54,30 | 47,05 | 54,05 | -0,37% | 6.000,00 |
| 04.02.2026 | 53,50 | 54,35 | 47,00 | 54,25 | 1,69% | 2.405,00 |
| 03.02.2026 | 54,20 | 54,30 | 52,95 | 53,35 | -1,48% | 13.193,00 |
| 02.02.2026 | 53,30 | 54,25 | 51,60 | 54,15 | 0,65% | 3.826,00 |
| 30.01.2026 | 53,50 | 58,20 | 53,20 | 53,80 | 0,19% | 1.724,00 |
| 29.01.2026 | 53,95 | 54,65 | 53,25 | 53,70 | -0,65% | 2.556,00 |
| 28.01.2026 | 54,15 | 54,55 | 53,55 | 54,05 | -0,18% | 8.421,00 |
| 27.01.2026 | 54,50 | 54,85 | 53,90 | 54,15 | -0,37% | 3.620,00 |