62,600€
-1,42%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 63,55 | 63,60 | 61,70 | 62,35 | -1,81% | 16.200,00 |
| 15.04.2024 | 64,00 | 64,80 | 63,50 | 63,50 | -1,09% | 6.975,00 |
| 12.04.2024 | 65,60 | 66,70 | 63,60 | 64,20 | -2,13% | 8.283,00 |
| 11.04.2024 | 66,70 | 66,70 | 65,00 | 65,60 | -1,20% | 4.532,00 |
| 10.04.2024 | 65,20 | 66,60 | 65,20 | 66,40 | 2,00% | 4.247,00 |
| 09.04.2024 | 67,20 | 67,20 | 65,00 | 65,10 | -2,98% | 5.462,00 |
| 08.04.2024 | 65,80 | 67,40 | 65,50 | 67,10 | 1,36% | 5.046,00 |
| 05.04.2024 | 66,10 | 66,30 | 64,10 | 66,20 | 0,15% | 10.437,00 |
| 04.04.2024 | 66,00 | 67,00 | 65,70 | 66,10 | -0,60% | 8.176,00 |
| 03.04.2024 | 65,90 | 66,50 | 65,30 | 66,50 | 0,15% | 5.911,00 |
| 02.04.2024 | 68,40 | 68,40 | 65,10 | 66,40 | -2,78% | 22.303,00 |
| 28.03.2024 | 67,60 | 68,30 | 67,10 | 68,30 | 1,04% | 8.739,00 |
| 27.03.2024 | 66,90 | 67,90 | 66,20 | 67,60 | 1,05% | 6.563,00 |
| 26.03.2024 | 66,00 | 66,90 | 65,50 | 66,90 | 2,14% | 6.255,00 |
| 25.03.2024 | 65,90 | 66,50 | 65,00 | 65,50 | -0,30% | 10.301,00 |
| 22.03.2024 | 65,70 | 65,90 | 65,20 | 65,70 | 0,46% | 5.924,00 |
| 21.03.2024 | 64,80 | 65,90 | 64,80 | 65,40 | 0,77% | 9.748,00 |
| 20.03.2024 | 64,50 | 64,90 | 63,90 | 64,90 | 0,93% | 7.533,00 |
| 19.03.2024 | 63,80 | 64,30 | 63,20 | 64,30 | 0,78% | 7.422,00 |
| 18.03.2024 | 63,90 | 64,90 | 63,10 | 63,80 | 0,00% | 16.518,00 |
| 15.03.2024 | 63,30 | 64,50 | 62,90 | 63,80 | 0,95% | 9.610,00 |
| 14.03.2024 | 64,30 | 64,80 | 62,90 | 63,20 | -1,56% | 9.229,00 |
| 13.03.2024 | 63,90 | 64,40 | 63,60 | 64,20 | 0,47% | 7.002,00 |
| 12.03.2024 | 63,00 | 63,90 | 62,50 | 63,90 | 1,59% | 3.847,00 |
| 11.03.2024 | 63,00 | 63,00 | 61,90 | 62,90 | 0,48% | 4.432,00 |
| 08.03.2024 | 61,60 | 62,90 | 61,50 | 62,60 | 1,29% | 2.977,00 |
| 07.03.2024 | 62,70 | 63,30 | 61,10 | 61,80 | -2,52% | 8.916,00 |
| 06.03.2024 | 62,80 | 63,40 | 60,90 | 63,40 | 0,96% | 7.657,00 |
| 05.03.2024 | 63,90 | 64,50 | 62,20 | 62,80 | -2,48% | 14.645,00 |
| 04.03.2024 | 64,90 | 64,90 | 63,90 | 64,40 | -0,31% | 8.568,00 |
| 01.03.2024 | 61,90 | 64,60 | 61,50 | 64,60 | 3,36% | 20.308,00 |
| 29.02.2024 | 62,40 | 63,10 | 61,20 | 62,50 | 0,32% | 13.021,00 |
| 28.02.2024 | 62,40 | 63,00 | 61,60 | 62,30 | -0,16% | 11.554,00 |
| 27.02.2024 | 61,00 | 63,10 | 60,90 | 62,40 | 1,79% | 11.032,00 |
| 26.02.2024 | 61,30 | 61,70 | 60,60 | 61,30 | 0,00% | 8.805,00 |
| 23.02.2024 | 61,00 | 61,40 | 60,60 | 61,30 | -0,16% | 5.664,00 |
| 22.02.2024 | 61,40 | 61,80 | 60,50 | 61,40 | 0,82% | 7.509,00 |
| 21.02.2024 | 60,30 | 61,20 | 59,80 | 60,90 | 1,33% | 3.747,00 |
| 20.02.2024 | 61,70 | 61,70 | 59,60 | 60,10 | -2,44% | 17.528,00 |
| 19.02.2024 | 61,80 | 61,90 | 60,50 | 61,60 | 0,33% | 7.158,00 |
| 16.02.2024 | 61,60 | 61,80 | 60,60 | 61,40 | 0,82% | 6.310,00 |
| 15.02.2024 | 60,60 | 61,30 | 60,40 | 60,90 | -0,16% | 6.644,00 |
| 14.02.2024 | 60,10 | 61,40 | 60,10 | 61,00 | 0,99% | 5.748,00 |
| 13.02.2024 | 62,30 | 62,50 | 59,60 | 60,40 | -2,89% | 13.731,00 |
| 12.02.2024 | 61,60 | 62,90 | 61,50 | 62,20 | 0,48% | 5.668,00 |
| 09.02.2024 | 63,40 | 63,70 | 60,80 | 61,90 | -2,52% | 12.947,00 |
| 08.02.2024 | 63,50 | 64,50 | 62,60 | 63,50 | 0,32% | 8.745,00 |
| 07.02.2024 | 64,10 | 64,60 | 62,90 | 63,30 | -1,25% | 8.181,00 |
| 06.02.2024 | 62,90 | 64,30 | 62,40 | 64,10 | 1,26% | 5.207,00 |
| 05.02.2024 | 63,00 | 63,60 | 62,40 | 63,30 | -0,16% | 9.374,00 |
| 02.02.2024 | 63,60 | 64,20 | 62,40 | 63,40 | -0,63% | 7.172,00 |
| 01.02.2024 | 63,70 | 64,50 | 63,20 | 63,80 | -0,16% | 5.040,00 |
| 31.01.2024 | 63,60 | 64,20 | 63,30 | 63,90 | 0,47% | 4.752,00 |
| 30.01.2024 | 63,80 | 64,90 | 63,20 | 63,60 | -0,93% | 6.029,00 |
| 29.01.2024 | 64,40 | 64,50 | 63,20 | 64,20 | -0,31% | 9.987,00 |
| 26.01.2024 | 64,60 | 65,20 | 63,90 | 64,40 | -0,46% | 10.950,00 |
| 25.01.2024 | 64,30 | 64,70 | 63,60 | 64,70 | 0,78% | 7.997,00 |
| 24.01.2024 | 65,80 | 65,90 | 63,80 | 64,20 | -1,68% | 14.737,00 |
| 23.01.2024 | 66,00 | 66,70 | 64,60 | 65,30 | -0,76% | 6.085,00 |
| 22.01.2024 | 65,70 | 65,80 | 64,60 | 65,80 | 0,77% | 5.776,00 |
| 19.01.2024 | 65,70 | 65,90 | 64,30 | 65,30 | 0,00% | 1.720,00 |
| 18.01.2024 | 63,90 | 65,70 | 63,60 | 65,30 | 3,32% | 2.196,00 |
| 17.01.2024 | 63,70 | 63,90 | 62,40 | 63,20 | -1,25% | 6.572,00 |
| 16.01.2024 | 64,70 | 65,10 | 63,00 | 64,00 | -2,14% | 9.302,00 |
| 15.01.2024 | 65,70 | 66,00 | 64,70 | 65,40 | 1,40% | 8.514,00 |
| 12.01.2024 | 65,20 | 65,30 | 64,30 | 64,50 | -1,07% | 5.513,00 |
| 11.01.2024 | 65,90 | 65,90 | 64,10 | 65,20 | -0,91% | 4.350,00 |
| 10.01.2024 | 65,90 | 66,00 | 64,60 | 65,80 | -0,45% | 2.327,00 |
| 09.01.2024 | 65,90 | 66,30 | 64,90 | 66,10 | -0,45% | 4.534,00 |
| 08.01.2024 | 64,50 | 66,40 | 63,50 | 66,40 | 2,79% | 5.728,00 |
| 05.01.2024 | 65,10 | 65,20 | 63,30 | 64,60 | -1,22% | 6.288,00 |
| 04.01.2024 | 65,00 | 65,90 | 64,70 | 65,40 | 0,31% | 5.161,00 |
| 03.01.2024 | 67,80 | 68,20 | 64,30 | 65,20 | -4,54% | 14.744,00 |
| 02.01.2024 | 67,80 | 68,30 | 67,30 | 68,30 | 1,34% | 11.268,00 |
| 29.12.2023 | 67,10 | 67,60 | 66,60 | 67,40 | 1,51% | 3.444,00 |
| 28.12.2023 | 66,50 | 67,20 | 66,20 | 66,40 | 0,30% | 8.530,00 |
| 27.12.2023 | 65,80 | 66,50 | 65,70 | 66,20 | 0,91% | 7.691,00 |
| 22.12.2023 | 66,00 | 66,10 | 65,30 | 65,60 | 0,00% | 7.011,00 |
| 21.12.2023 | 65,90 | 66,10 | 65,10 | 65,60 | 0,00% | 6.136,00 |
| 20.12.2023 | 66,00 | 66,30 | 65,00 | 65,60 | -0,76% | 10.036,00 |
| 19.12.2023 | 65,80 | 66,40 | 65,40 | 66,10 | 1,07% | 8.206,00 |
| 18.12.2023 | 65,20 | 65,90 | 64,70 | 65,40 | 0,93% | 8.077,00 |
| 15.12.2023 | 65,00 | 65,70 | 63,90 | 64,80 | -0,61% | 6.758,00 |
| 14.12.2023 | 62,90 | 65,70 | 62,80 | 65,20 | 3,66% | 12.725,00 |
| 13.12.2023 | 63,50 | 63,50 | 62,00 | 62,90 | -0,79% | 4.581,00 |
| 12.12.2023 | 64,00 | 64,00 | 62,60 | 63,40 | -0,63% | 5.282,00 |
| 11.12.2023 | 64,10 | 64,10 | 62,80 | 63,80 | 0,47% | 4.579,00 |
| 08.12.2023 | 63,30 | 64,10 | 62,70 | 63,50 | 0,79% | 4.910,00 |
| 07.12.2023 | 63,80 | 63,80 | 62,40 | 63,00 | -1,41% | 4.914,00 |
| 06.12.2023 | 63,80 | 64,50 | 62,90 | 63,90 | 0,31% | 5.549,00 |
| 05.12.2023 | 62,00 | 63,80 | 61,60 | 63,70 | 2,91% | 2.670,00 |
| 04.12.2023 | 63,00 | 63,40 | 61,40 | 61,90 | -1,75% | 9.783,00 |
| 01.12.2023 | 63,60 | 63,70 | 62,30 | 63,00 | -0,63% | 4.078,00 |
| 30.11.2023 | 63,80 | 63,80 | 62,40 | 63,40 | -0,16% | 4.816,00 |
| 29.11.2023 | 64,20 | 64,80 | 63,50 | 63,50 | -0,94% | 3.090,00 |
| 28.11.2023 | 64,60 | 65,30 | 64,10 | 64,10 | -1,23% | 3.246,00 |
| 27.11.2023 | 64,90 | 65,10 | 63,60 | 64,90 | 1,25% | 3.400,00 |
| 24.11.2023 | 63,50 | 64,70 | 63,30 | 64,10 | 0,63% | 4.365,00 |
| 23.11.2023 | 64,60 | 64,60 | 63,20 | 63,70 | -0,62% | 3.437,00 |
| 22.11.2023 | 63,30 | 64,80 | 63,30 | 64,10 | 1,26% | 4.892,00 |