64,050€
-1,54%
Echtzeit-Aktienkurs SIXT SE VZO O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 64,95 | 65,25 | 63,85 | 64,05 | -1,54% | 200,00 |
| 23.04.2024 | 65,10 | 65,60 | 64,30 | 65,05 | -0,08% | 889,00 |
| 22.04.2024 | 65,30 | 65,70 | 64,20 | 65,10 | -0,31% | 790,00 |
| 19.04.2024 | 66,10 | 66,10 | 64,10 | 65,30 | -1,21% | 1.269,00 |
| 18.04.2024 | 62,70 | 66,40 | 62,70 | 66,10 | 5,42% | 898,00 |
| 17.04.2024 | 63,00 | 63,25 | 61,95 | 62,70 | -0,63% | 397,00 |
| 16.04.2024 | 63,60 | 63,70 | 61,85 | 63,10 | -0,63% | 954,00 |
| 15.04.2024 | 64,70 | 64,70 | 63,50 | 63,50 | -1,24% | 687,00 |
| 12.04.2024 | 66,05 | 66,70 | 63,85 | 64,30 | -2,65% | 1.761,00 |
| 11.04.2024 | 66,45 | 66,45 | 64,95 | 66,05 | -0,45% | 314,00 |
| 10.04.2024 | 65,40 | 66,60 | 65,35 | 66,35 | 1,45% | 484,00 |
| 09.04.2024 | 67,20 | 67,20 | 64,95 | 65,40 | -2,68% | 293,00 |
| 08.04.2024 | 66,15 | 67,30 | 65,60 | 67,20 | 1,59% | 101,00 |
| 05.04.2024 | 66,35 | 66,35 | 64,05 | 66,15 | -0,30% | 179,00 |
| 04.04.2024 | 66,35 | 67,15 | 65,75 | 66,35 | 0,00% | 911,00 |
| 03.04.2024 | 66,55 | 66,55 | 65,25 | 66,35 | -0,30% | 496,00 |
| 02.04.2024 | 67,95 | 68,40 | 65,25 | 66,55 | -2,06% | 406,00 |
| 28.03.2024 | 67,75 | 68,10 | 67,15 | 67,95 | 0,30% | 711,00 |
| 27.03.2024 | 66,90 | 67,85 | 66,30 | 67,75 | 1,27% | 1.145,00 |
| 26.03.2024 | 66,10 | 66,90 | 65,65 | 66,90 | 1,36% | 773,00 |
| 25.03.2024 | 65,30 | 66,30 | 64,80 | 66,00 | 0,76% | 272,00 |
| 22.03.2024 | 65,30 | 65,85 | 65,05 | 65,50 | 0,15% | 115,00 |
| 21.03.2024 | 64,65 | 65,70 | 64,65 | 65,40 | 1,00% | 135,00 |
| 20.03.2024 | 64,05 | 64,90 | 63,60 | 64,75 | 1,09% | 1.237,00 |
| 19.03.2024 | 63,65 | 64,25 | 63,30 | 64,05 | 0,31% | 625,00 |
| 18.03.2024 | 63,80 | 64,70 | 63,40 | 63,85 | 0,08% | 518,00 |
| 15.03.2024 | 63,25 | 64,65 | 62,85 | 63,80 | 0,87% | 98,00 |
| 14.03.2024 | 64,15 | 64,75 | 62,85 | 63,25 | -1,40% | 766,00 |
| 13.03.2024 | 63,65 | 64,35 | 63,50 | 64,15 | 0,63% | 18,00 |
| 12.03.2024 | 62,55 | 63,85 | 62,55 | 63,75 | 1,76% | 180,00 |
| 11.03.2024 | 62,25 | 63,00 | 61,75 | 62,65 | 0,48% | 1.858,00 |
| 08.03.2024 | 61,60 | 62,75 | 61,60 | 62,35 | 1,05% | 208,00 |
| 07.03.2024 | 63,00 | 63,15 | 61,05 | 61,70 | -2,22% | 1.005,00 |
| 06.03.2024 | 62,75 | 63,25 | 60,50 | 63,10 | 0,40% | 193,00 |
| 05.03.2024 | 63,95 | 64,25 | 62,45 | 62,85 | -1,72% | 589,00 |
| 04.03.2024 | 64,15 | 65,15 | 63,90 | 63,95 | -0,47% | 1.152,00 |
| 01.03.2024 | 62,00 | 64,50 | 61,50 | 64,25 | 3,46% | 635,00 |
| 29.02.2024 | 62,65 | 62,75 | 61,60 | 62,10 | -0,72% | 340,00 |
| 28.02.2024 | 62,35 | 63,15 | 61,55 | 62,55 | 0,16% | 493,00 |
| 27.02.2024 | 61,25 | 63,05 | 61,05 | 62,45 | 1,79% | 711,00 |
| 26.02.2024 | 61,15 | 61,60 | 60,60 | 61,35 | 0,49% | 206,00 |
| 23.02.2024 | 61,05 | 61,25 | 60,65 | 61,05 | -0,16% | 105,00 |
| 22.02.2024 | 60,65 | 61,75 | 60,45 | 61,15 | 0,66% | 260,00 |
| 21.02.2024 | 60,00 | 61,20 | 59,85 | 60,75 | 1,08% | 301,00 |
| 20.02.2024 | 61,40 | 61,60 | 59,85 | 60,10 | -2,28% | 756,00 |
| 19.02.2024 | 61,05 | 61,80 | 60,60 | 61,50 | 0,74% | 4.130,00 |
| 16.02.2024 | 61,25 | 61,65 | 60,70 | 61,05 | -0,49% | 227,00 |
| 15.02.2024 | 60,65 | 61,40 | 60,35 | 61,35 | 0,99% | 737,00 |
| 14.02.2024 | 60,45 | 61,20 | 60,15 | 60,75 | 0,33% | 162,00 |
| 13.02.2024 | 61,95 | 62,50 | 59,60 | 60,55 | -2,57% | 1.151,00 |
| 12.02.2024 | 61,65 | 62,80 | 61,55 | 62,15 | 0,81% | 821,00 |
| 09.02.2024 | 63,40 | 63,55 | 61,05 | 61,65 | -2,91% | 636,00 |
| 08.02.2024 | 63,40 | 64,25 | 62,65 | 63,50 | 0,16% | 194,00 |
| 07.02.2024 | 63,85 | 64,60 | 62,90 | 63,40 | -0,70% | 207,00 |
| 06.02.2024 | 62,90 | 64,10 | 62,35 | 63,85 | 1,35% | 1.517,00 |
| 05.02.2024 | 63,00 | 63,45 | 62,65 | 63,00 | 0,00% | 219,00 |
| 02.02.2024 | 63,75 | 63,95 | 62,35 | 63,00 | -1,49% | 776,00 |
| 01.02.2024 | 63,40 | 64,50 | 63,25 | 63,95 | 0,71% | 326,00 |
| 31.01.2024 | 63,50 | 63,90 | 63,25 | 63,50 | 0,00% | 836,00 |
| 30.01.2024 | 63,90 | 64,85 | 63,20 | 63,50 | -0,78% | 876,00 |
| 29.01.2024 | 64,15 | 64,50 | 63,20 | 64,00 | -0,39% | 421,00 |
| 26.01.2024 | 64,45 | 65,05 | 63,90 | 64,25 | -0,31% | 391,00 |
| 25.01.2024 | 64,30 | 64,70 | 63,60 | 64,45 | 0,08% | 580,00 |
| 24.01.2024 | 65,35 | 66,15 | 63,60 | 64,40 | -1,60% | 1.015,00 |
| 23.01.2024 | 65,65 | 66,60 | 64,75 | 65,45 | -0,46% | 435,00 |
| 22.01.2024 | 65,20 | 65,90 | 64,70 | 65,75 | 1,00% | 648,00 |
| 19.01.2024 | 65,30 | 65,95 | 64,25 | 65,10 | -0,46% | 6,00 |
| 18.01.2024 | 63,50 | 65,65 | 63,50 | 65,40 | 2,83% | 436,00 |
| 17.01.2024 | 64,15 | 64,15 | 62,55 | 63,60 | -0,86% | 140,00 |
| 16.01.2024 | 65,10 | 65,20 | 63,25 | 64,15 | -1,61% | 682,00 |
| 15.01.2024 | 64,65 | 66,10 | 64,60 | 65,20 | 0,69% | 561,00 |
| 12.01.2024 | 64,85 | 65,25 | 64,25 | 64,75 | -0,31% | 160,00 |
| 11.01.2024 | 65,45 | 66,15 | 64,15 | 64,95 | -0,92% | 681,00 |
| 10.01.2024 | 65,55 | 65,90 | 64,60 | 65,55 | -0,30% | 200,00 |
| 09.01.2024 | 66,05 | 66,20 | 64,70 | 65,75 | -0,60% | 437,00 |
| 08.01.2024 | 64,30 | 66,25 | 63,55 | 66,15 | 2,80% | 464,00 |
| 05.01.2024 | 65,40 | 65,50 | 63,20 | 64,35 | -1,76% | 833,00 |
| 04.01.2024 | 64,90 | 65,95 | 64,50 | 65,50 | 0,77% | 1.577,00 |
| 03.01.2024 | 67,85 | 68,15 | 64,55 | 65,00 | -4,34% | 2.620,00 |
| 02.01.2024 | 67,30 | 68,20 | 67,00 | 67,95 | 0,97% | 1.480,00 |
| 29.12.2023 | 66,40 | 67,40 | 66,40 | 67,30 | 1,20% | 284,00 |
| 28.12.2023 | 66,40 | 67,80 | 66,25 | 66,50 | 0,30% | 500,00 |
| 27.12.2023 | 65,65 | 66,45 | 65,50 | 66,30 | 0,84% | 448,00 |
| 22.12.2023 | 65,65 | 65,95 | 65,35 | 65,75 | 0,00% | 160,00 |
| 21.12.2023 | 65,40 | 65,85 | 65,00 | 65,75 | 0,38% | 3.650,00 |
| 20.12.2023 | 66,00 | 66,30 | 65,10 | 65,50 | -0,68% | 255,00 |
| 19.12.2023 | 65,55 | 66,35 | 65,35 | 65,95 | 0,69% | 354,00 |
| 18.12.2023 | 64,65 | 65,75 | 64,65 | 65,50 | 1,31% | 679,00 |
| 15.12.2023 | 65,25 | 65,85 | 64,15 | 64,65 | -0,69% | 289,00 |
| 14.12.2023 | 63,35 | 65,65 | 62,65 | 65,10 | 2,76% | 797,00 |
| 13.12.2023 | 62,85 | 63,55 | 61,85 | 63,35 | 0,64% | 752,00 |
| 12.12.2023 | 63,55 | 63,80 | 62,65 | 62,95 | -0,79% | 911,00 |
| 11.12.2023 | 63,95 | 64,10 | 62,90 | 63,45 | -0,63% | 514,00 |
| 08.12.2023 | 63,05 | 64,05 | 62,50 | 63,85 | 1,43% | 1.363,00 |
| 07.12.2023 | 63,55 | 63,75 | 62,25 | 62,95 | -0,94% | 360,00 |
| 06.12.2023 | 63,35 | 64,05 | 62,95 | 63,55 | 0,32% | 128,00 |
| 05.12.2023 | 61,90 | 63,85 | 61,50 | 63,35 | 2,51% | 325,00 |
| 04.12.2023 | 63,15 | 63,25 | 61,55 | 61,80 | -2,29% | 280,00 |
| 01.12.2023 | 63,45 | 63,65 | 62,35 | 63,25 | 0,00% | 288,00 |
| 30.11.2023 | 63,80 | 64,10 | 62,40 | 63,25 | -0,94% | 180,00 |