92,375€
0,14%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 92,25 | 92,88 | 91,65 | 92,38 | 0,14% | 377,00 |
27.03.2024 | 91,65 | 92,30 | 90,35 | 92,25 | 0,65% | 813,00 |
26.03.2024 | 90,58 | 91,93 | 90,20 | 91,65 | 1,30% | 521,00 |
25.03.2024 | 89,80 | 90,83 | 89,73 | 90,48 | 0,50% | 340,00 |
22.03.2024 | 89,43 | 90,55 | 89,35 | 90,03 | 0,56% | 145,00 |
21.03.2024 | 89,13 | 91,05 | 88,55 | 89,53 | 0,34% | 392,00 |
20.03.2024 | 87,95 | 89,35 | 87,33 | 89,23 | 1,33% | 325,00 |
19.03.2024 | 87,05 | 88,45 | 86,88 | 88,05 | 0,92% | 238,00 |
18.03.2024 | 88,08 | 88,68 | 87,20 | 87,25 | -0,88% | 644,00 |
15.03.2024 | 87,73 | 89,23 | 87,68 | 88,03 | 0,34% | 372,00 |
14.03.2024 | 89,38 | 90,75 | 87,45 | 87,73 | -1,85% | 644,00 |
13.03.2024 | 88,05 | 90,58 | 88,05 | 89,38 | 1,39% | 716,00 |
12.03.2024 | 87,78 | 88,63 | 87,15 | 88,15 | 0,28% | 193,00 |
11.03.2024 | 86,28 | 88,03 | 86,08 | 87,90 | 1,77% | - |
08.03.2024 | 86,55 | 87,55 | 86,38 | 86,38 | -0,32% | 323,00 |
07.03.2024 | 87,63 | 87,73 | 85,98 | 86,65 | -1,28% | 242,00 |
06.03.2024 | 86,33 | 88,58 | 86,18 | 87,78 | 1,50% | 355,00 |
05.03.2024 | 88,55 | 89,00 | 86,18 | 86,48 | -2,43% | 201,00 |
04.03.2024 | 88,88 | 90,65 | 88,50 | 88,63 | -0,34% | 373,00 |
01.03.2024 | 85,50 | 90,10 | 85,50 | 88,93 | 3,88% | 844,00 |
29.02.2024 | 87,55 | 88,70 | 84,78 | 85,60 | -2,20% | 743,00 |
28.02.2024 | 88,03 | 88,93 | 86,60 | 87,53 | -0,74% | 421,00 |
27.02.2024 | 85,28 | 88,33 | 84,75 | 88,18 | 3,28% | 2.065,00 |
26.02.2024 | 85,38 | 85,53 | 84,33 | 85,38 | -0,06% | 619,00 |
23.02.2024 | 85,08 | 85,60 | 84,43 | 85,43 | 0,29% | 205,00 |
22.02.2024 | 84,98 | 86,33 | 84,63 | 85,18 | 0,06% | 260,00 |
21.02.2024 | 84,70 | 85,45 | 84,48 | 85,13 | 0,38% | 219,00 |
20.02.2024 | 86,40 | 86,50 | 84,75 | 84,80 | -1,97% | 565,00 |
19.02.2024 | 86,33 | 86,60 | 85,18 | 86,50 | 0,14% | 202,00 |
16.02.2024 | 86,73 | 87,50 | 86,05 | 86,38 | -0,60% | 44,00 |
15.02.2024 | 85,68 | 87,70 | 85,65 | 86,90 | 1,31% | 99,00 |
14.02.2024 | 85,08 | 85,98 | 84,93 | 85,78 | 0,67% | 261,00 |
13.02.2024 | 87,95 | 88,33 | 84,78 | 85,20 | -3,35% | 734,00 |
12.02.2024 | 87,28 | 89,48 | 87,28 | 88,15 | 1,00% | 339,00 |
09.02.2024 | 88,65 | 89,03 | 87,15 | 87,28 | -1,66% | 181,00 |
08.02.2024 | 89,63 | 90,65 | 88,73 | 88,75 | -0,98% | 163,00 |
07.02.2024 | 91,73 | 92,83 | 88,78 | 89,63 | -2,29% | 117,00 |
06.02.2024 | 89,70 | 93,43 | 87,73 | 91,73 | 2,12% | 536,00 |
05.02.2024 | 90,00 | 91,13 | 89,25 | 89,83 | -0,08% | 361,00 |
02.02.2024 | 90,93 | 91,70 | 89,75 | 89,90 | -1,34% | 65,00 |
01.02.2024 | 90,08 | 91,30 | 89,63 | 91,13 | 1,00% | 123,00 |
31.01.2024 | 90,83 | 91,15 | 89,70 | 90,23 | -0,77% | 515,00 |
30.01.2024 | 92,45 | 92,70 | 90,75 | 90,93 | -1,76% | 188,00 |
29.01.2024 | 92,70 | 93,33 | 90,38 | 92,55 | -0,27% | 204,00 |
26.01.2024 | 92,13 | 93,40 | 91,33 | 92,80 | 0,73% | 179,00 |
25.01.2024 | 91,43 | 92,40 | 90,50 | 92,13 | 0,60% | 309,00 |
24.01.2024 | 93,93 | 95,60 | 90,60 | 91,58 | -2,71% | 1.240,00 |
23.01.2024 | 93,10 | 96,08 | 93,10 | 94,13 | 0,94% | 561,00 |
22.01.2024 | 91,93 | 94,20 | 91,73 | 93,25 | 1,61% | 233,00 |
19.01.2024 | 93,55 | 94,43 | 91,28 | 91,78 | -2,08% | 163,00 |
18.01.2024 | 91,15 | 94,33 | 90,88 | 93,73 | 2,66% | 185,00 |
17.01.2024 | 91,93 | 91,93 | 89,35 | 91,30 | -0,84% | 199,00 |
16.01.2024 | 94,43 | 94,58 | 90,88 | 92,08 | -2,64% | 427,00 |
15.01.2024 | 95,38 | 95,83 | 93,50 | 94,58 | -0,94% | 344,00 |
12.01.2024 | 95,23 | 97,00 | 94,80 | 95,48 | 0,26% | 241,00 |
11.01.2024 | 95,33 | 97,10 | 95,00 | 95,23 | -0,21% | 515,00 |
10.01.2024 | 96,23 | 96,55 | 94,40 | 95,43 | -1,14% | 71,00 |
09.01.2024 | 95,15 | 96,83 | 94,68 | 96,53 | 1,45% | 81,00 |
08.01.2024 | 94,48 | 95,43 | 92,48 | 95,15 | 0,61% | 192,00 |
05.01.2024 | 95,30 | 95,30 | 92,08 | 94,58 | -0,92% | 315,00 |
04.01.2024 | 95,08 | 96,75 | 94,23 | 95,45 | 0,24% | 2.306,00 |
03.01.2024 | 100,95 | 101,35 | 94,10 | 95,23 | -5,76% | 1.089,00 |
02.01.2024 | 101,45 | 102,10 | 100,10 | 101,05 | -0,30% | 252,00 |
29.12.2023 | 99,90 | 101,70 | 99,90 | 101,35 | 1,32% | 140,00 |
28.12.2023 | 99,33 | 100,65 | 99,30 | 100,03 | 0,81% | 194,00 |
27.12.2023 | 97,73 | 100,30 | 97,73 | 99,23 | 1,43% | 220,00 |
22.12.2023 | 99,60 | 99,88 | 97,55 | 97,83 | -1,91% | 1.316,00 |
21.12.2023 | 97,83 | 99,93 | 97,15 | 99,73 | 1,84% | 540,00 |
20.12.2023 | 98,50 | 99,18 | 96,93 | 97,93 | -0,53% | 762,00 |
19.12.2023 | 96,63 | 98,50 | 95,53 | 98,45 | 1,94% | 289,00 |
18.12.2023 | 96,35 | 97,08 | 93,93 | 96,58 | 0,23% | 125,00 |
15.12.2023 | 95,55 | 97,18 | 95,43 | 96,35 | 1,10% | 392,00 |
14.12.2023 | 92,03 | 96,95 | 92,03 | 95,30 | 3,56% | 668,00 |
13.12.2023 | 92,53 | 92,98 | 90,88 | 92,03 | -0,59% | 85,00 |
12.12.2023 | 93,53 | 94,08 | 92,28 | 92,58 | -0,99% | 196,00 |
11.12.2023 | 93,40 | 93,60 | 92,33 | 93,50 | 0,16% | 210,00 |
08.12.2023 | 92,03 | 93,83 | 91,83 | 93,35 | 1,49% | 337,00 |
07.12.2023 | 92,13 | 92,13 | 89,85 | 91,98 | -0,16% | 139,00 |
06.12.2023 | 92,13 | 92,50 | 90,15 | 92,13 | 0,00% | 131,00 |
05.12.2023 | 90,18 | 93,03 | 89,45 | 92,13 | 2,22% | 56,00 |
04.12.2023 | 91,50 | 92,20 | 89,58 | 90,13 | -1,61% | 348,00 |
01.12.2023 | 91,78 | 92,10 | 90,10 | 91,60 | -0,03% | 740,00 |
30.11.2023 | 92,88 | 93,78 | 90,80 | 91,63 | -1,40% | 237,00 |
29.11.2023 | 91,63 | 93,23 | 91,53 | 92,93 | 1,42% | 287,00 |
28.11.2023 | 93,08 | 93,33 | 91,40 | 91,63 | -1,56% | 40,00 |
27.11.2023 | 93,85 | 94,70 | 92,58 | 93,08 | -0,90% | 50,00 |
24.11.2023 | 92,68 | 94,08 | 92,50 | 93,93 | 1,35% | 899,00 |
23.11.2023 | 92,78 | 93,50 | 92,30 | 92,68 | -0,11% | 428,00 |
22.11.2023 | 92,10 | 93,03 | 91,45 | 92,78 | 0,73% | 252,00 |
21.11.2023 | 93,60 | 93,80 | 91,48 | 92,10 | -1,60% | 28,00 |
20.11.2023 | 93,48 | 93,80 | 92,43 | 93,60 | 0,13% | 38,00 |
17.11.2023 | 92,83 | 94,15 | 92,38 | 93,48 | 0,70% | 74,00 |
16.11.2023 | 94,78 | 94,90 | 92,10 | 92,83 | -2,01% | 558,00 |
15.11.2023 | 91,98 | 95,13 | 91,98 | 94,73 | 2,99% | 496,00 |
14.11.2023 | 88,48 | 92,35 | 88,48 | 91,98 | 3,78% | 786,00 |
13.11.2023 | 88,68 | 89,75 | 87,98 | 88,63 | -0,20% | 399,00 |
10.11.2023 | 89,03 | 89,43 | 86,75 | 88,80 | -0,25% | 189,00 |
09.11.2023 | 87,63 | 89,63 | 86,78 | 89,03 | 1,66% | 1.207,00 |
08.11.2023 | 85,83 | 88,43 | 85,78 | 87,58 | 1,89% | 843,00 |
07.11.2023 | 85,73 | 86,03 | 84,68 | 85,95 | 0,32% | 756,00 |