89,775€
1,15%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 89,30 | 91,33 | 88,80 | 89,80 | 1,18% | 7.629,00 |
| 25.04.2024 | 89,70 | 90,30 | 88,00 | 88,75 | -1,93% | 6.622,00 |
| 24.04.2024 | 92,05 | 92,35 | 89,40 | 90,50 | -1,36% | 4.546,00 |
| 23.04.2024 | 91,15 | 92,00 | 90,85 | 91,75 | 0,49% | 2.662,00 |
| 22.04.2024 | 92,05 | 92,60 | 90,00 | 91,30 | 0,33% | 5.022,00 |
| 19.04.2024 | 93,55 | 93,95 | 90,55 | 91,00 | -3,55% | 4.980,00 |
| 18.04.2024 | 88,00 | 95,45 | 88,00 | 94,35 | 9,58% | 31.923,00 |
| 17.04.2024 | 86,65 | 88,25 | 86,00 | 86,10 | -0,58% | 2.828,00 |
| 16.04.2024 | 89,10 | 89,35 | 85,40 | 86,60 | -3,24% | 20.245,00 |
| 15.04.2024 | 90,20 | 92,10 | 89,40 | 89,50 | -0,44% | 9.843,00 |
| 12.04.2024 | 92,60 | 92,75 | 89,45 | 89,90 | -2,34% | 4.925,00 |
| 11.04.2024 | 92,35 | 93,20 | 90,85 | 92,05 | -1,02% | 8.950,00 |
| 10.04.2024 | 91,10 | 93,55 | 91,10 | 93,00 | 1,69% | 5.110,00 |
| 09.04.2024 | 93,05 | 93,45 | 90,90 | 91,45 | -1,77% | 4.689,00 |
| 08.04.2024 | 91,00 | 93,10 | 90,70 | 93,10 | 2,42% | 4.681,00 |
| 05.04.2024 | 90,00 | 91,70 | 88,75 | 90,90 | 0,94% | 7.365,00 |
| 04.04.2024 | 89,90 | 91,00 | 89,15 | 90,05 | 0,61% | 4.547,00 |
| 03.04.2024 | 88,95 | 89,95 | 87,30 | 89,50 | 0,06% | 9.066,00 |
| 02.04.2024 | 92,85 | 93,05 | 88,10 | 89,45 | -3,56% | 10.411,00 |
| 28.03.2024 | 92,40 | 92,85 | 91,80 | 92,75 | 0,38% | 6.726,00 |
| 27.03.2024 | 91,90 | 92,40 | 90,75 | 92,40 | 0,60% | 9.245,00 |
| 26.03.2024 | 90,95 | 91,85 | 90,25 | 91,85 | 1,27% | 5.972,00 |
| 25.03.2024 | 90,65 | 90,85 | 89,95 | 90,70 | 0,55% | 5.132,00 |
| 22.03.2024 | 90,05 | 90,55 | 89,25 | 90,20 | 1,06% | 3.266,00 |
| 21.03.2024 | 89,85 | 90,95 | 88,65 | 89,25 | -0,22% | 2.965,00 |
| 20.03.2024 | 88,55 | 89,45 | 87,60 | 89,45 | 1,02% | 2.753,00 |
| 19.03.2024 | 87,75 | 88,55 | 86,80 | 88,55 | 1,03% | 4.923,00 |
| 18.03.2024 | 88,25 | 88,75 | 87,10 | 87,65 | -0,62% | 3.625,00 |
| 15.03.2024 | 88,15 | 89,25 | 87,55 | 88,20 | 0,23% | 4.226,00 |
| 14.03.2024 | 89,65 | 90,80 | 87,50 | 88,00 | -1,46% | 6.973,00 |
| 13.03.2024 | 87,90 | 90,35 | 87,90 | 89,30 | 1,02% | 8.033,00 |
| 12.03.2024 | 88,55 | 88,60 | 87,20 | 88,40 | 0,06% | 4.467,00 |
| 11.03.2024 | 87,50 | 88,35 | 86,00 | 88,35 | 1,61% | 4.759,00 |
| 08.03.2024 | 86,40 | 87,55 | 86,15 | 86,95 | -0,29% | 2.435,00 |
| 07.03.2024 | 86,70 | 87,85 | 85,75 | 87,20 | -0,63% | 7.748,00 |
| 06.03.2024 | 86,95 | 88,50 | 86,20 | 87,75 | 1,09% | 4.286,00 |
| 05.03.2024 | 89,00 | 89,00 | 86,30 | 86,80 | -2,53% | 7.762,00 |
| 04.03.2024 | 89,95 | 90,75 | 88,55 | 89,05 | -0,28% | 14.404,00 |
| 01.03.2024 | 86,00 | 90,00 | 85,55 | 89,30 | 4,08% | 17.378,00 |
| 29.02.2024 | 87,75 | 88,70 | 84,70 | 85,80 | -2,22% | 16.152,00 |
| 28.02.2024 | 88,95 | 89,20 | 86,60 | 87,75 | -0,62% | 4.768,00 |
| 27.02.2024 | 85,60 | 88,50 | 84,65 | 88,30 | 2,97% | 8.631,00 |
| 26.02.2024 | 85,70 | 85,85 | 84,40 | 85,75 | -0,17% | 6.217,00 |
| 23.02.2024 | 85,90 | 85,95 | 84,50 | 85,90 | 0,41% | 7.241,00 |
| 22.02.2024 | 85,10 | 86,20 | 84,55 | 85,55 | 0,65% | 12.638,00 |
| 21.02.2024 | 84,60 | 85,30 | 84,55 | 85,00 | -0,23% | 3.718,00 |
| 20.02.2024 | 86,25 | 86,25 | 84,55 | 85,20 | -1,73% | 7.613,00 |
| 19.02.2024 | 86,65 | 86,70 | 85,15 | 86,70 | -0,06% | 5.506,00 |
| 16.02.2024 | 87,05 | 87,60 | 85,90 | 86,75 | -0,34% | 4.463,00 |
| 15.02.2024 | 85,40 | 87,15 | 85,35 | 87,05 | 0,99% | 4.340,00 |
| 14.02.2024 | 85,15 | 86,20 | 84,75 | 86,20 | 1,23% | 6.049,00 |
| 13.02.2024 | 88,05 | 88,45 | 84,55 | 85,15 | -3,29% | 13.075,00 |
| 12.02.2024 | 87,90 | 89,65 | 87,20 | 88,05 | 0,46% | 5.439,00 |
| 09.02.2024 | 89,00 | 89,00 | 86,95 | 87,65 | -1,63% | 11.848,00 |
| 08.02.2024 | 89,35 | 90,70 | 88,30 | 89,10 | -1,11% | 15.896,00 |
| 07.02.2024 | 91,85 | 92,75 | 88,65 | 90,10 | -2,28% | 4.264,00 |
| 06.02.2024 | 90,15 | 92,70 | 87,85 | 92,20 | 3,02% | 12.013,00 |
| 05.02.2024 | 89,80 | 91,00 | 89,30 | 89,50 | -0,72% | 11.704,00 |
| 02.02.2024 | 91,15 | 91,70 | 89,75 | 90,15 | -0,93% | 4.783,00 |
| 01.02.2024 | 90,45 | 91,25 | 89,75 | 91,00 | 0,83% | 5.064,00 |
| 31.01.2024 | 90,90 | 91,40 | 89,80 | 90,25 | -1,20% | 14.204,00 |
| 30.01.2024 | 92,95 | 92,95 | 90,60 | 91,35 | -1,03% | 4.618,00 |
| 29.01.2024 | 93,30 | 93,55 | 90,50 | 92,30 | -0,54% | 7.942,00 |
| 26.01.2024 | 92,10 | 93,50 | 91,50 | 92,80 | 0,32% | 5.082,00 |
| 25.01.2024 | 91,95 | 92,50 | 90,55 | 92,50 | 0,60% | 4.591,00 |
| 24.01.2024 | 94,10 | 95,40 | 90,75 | 91,95 | -2,28% | 10.306,00 |
| 23.01.2024 | 93,20 | 96,05 | 93,20 | 94,10 | 0,70% | 7.285,00 |
| 22.01.2024 | 91,80 | 94,20 | 91,60 | 93,45 | 1,52% | 5.752,00 |
| 19.01.2024 | 94,15 | 94,40 | 91,00 | 92,05 | -2,18% | 2.441,00 |
| 18.01.2024 | 91,80 | 94,15 | 91,00 | 94,10 | 3,41% | 3.637,00 |
| 17.01.2024 | 91,45 | 91,45 | 89,30 | 91,00 | -1,36% | 5.490,00 |
| 16.01.2024 | 94,30 | 94,30 | 90,90 | 92,25 | -2,74% | 6.117,00 |
| 15.01.2024 | 95,65 | 95,90 | 93,60 | 94,85 | -0,32% | 4.624,00 |
| 12.01.2024 | 96,00 | 96,75 | 94,85 | 95,15 | -0,78% | 1.982,00 |
| 11.01.2024 | 95,95 | 97,15 | 94,55 | 95,90 | 0,00% | 5.897,00 |
| 10.01.2024 | 95,95 | 96,65 | 94,55 | 95,90 | -0,26% | 2.830,00 |
| 09.01.2024 | 95,00 | 97,05 | 94,80 | 96,15 | 0,31% | 2.823,00 |
| 08.01.2024 | 95,00 | 95,85 | 92,40 | 95,85 | 0,95% | 3.128,00 |
| 05.01.2024 | 95,00 | 95,25 | 92,05 | 94,95 | -0,58% | 6.267,00 |
| 04.01.2024 | 95,45 | 96,80 | 94,50 | 95,50 | 0,00% | 5.799,00 |
| 03.01.2024 | 101,00 | 101,50 | 94,05 | 95,50 | -5,73% | 11.226,00 |
| 02.01.2024 | 101,50 | 102,40 | 100,10 | 101,30 | 0,00% | 7.014,00 |
| 29.12.2023 | 100,10 | 101,90 | 100,10 | 101,30 | 1,40% | 2.412,00 |
| 28.12.2023 | 99,95 | 100,50 | 99,20 | 99,90 | 0,96% | 2.292,00 |
| 27.12.2023 | 98,80 | 100,30 | 97,80 | 98,95 | 0,61% | 6.545,00 |
| 22.12.2023 | 99,25 | 99,90 | 97,35 | 98,35 | -1,21% | 5.010,00 |
| 21.12.2023 | 98,55 | 99,95 | 97,05 | 99,55 | 0,96% | 4.340,00 |
| 20.12.2023 | 98,45 | 99,00 | 97,00 | 98,60 | 0,15% | 4.128,00 |
| 19.12.2023 | 96,80 | 98,45 | 96,10 | 98,45 | 2,34% | 6.594,00 |
| 18.12.2023 | 96,95 | 97,05 | 94,25 | 96,20 | 0,16% | 2.745,00 |
| 15.12.2023 | 95,25 | 97,20 | 95,25 | 96,05 | 0,73% | 3.805,00 |
| 14.12.2023 | 92,50 | 96,95 | 91,80 | 95,35 | 3,70% | 6.880,00 |
| 13.12.2023 | 92,85 | 92,95 | 90,55 | 91,95 | -1,29% | 3.582,00 |
| 12.12.2023 | 93,85 | 94,05 | 91,95 | 93,15 | -0,69% | 2.889,00 |
| 11.12.2023 | 93,10 | 93,80 | 92,25 | 93,80 | 0,05% | 4.169,00 |
| 08.12.2023 | 92,15 | 93,95 | 91,60 | 93,75 | 1,41% | 6.576,00 |
| 07.12.2023 | 91,45 | 92,45 | 90,00 | 92,45 | -0,11% | 2.599,00 |
| 06.12.2023 | 91,85 | 92,70 | 90,50 | 92,55 | 0,98% | 4.621,00 |
| 05.12.2023 | 90,05 | 92,70 | 89,40 | 91,65 | 1,27% | 4.731,00 |
| 04.12.2023 | 91,90 | 92,40 | 89,55 | 90,50 | -1,47% | 3.361,00 |