92,425€
0,08%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 92,20 | 92,85 | 91,70 | 92,45 | 0,11% | 19.778,00 |
27.03.2024 | 91,00 | 92,35 | 90,75 | 92,35 | 0,82% | 18.644,00 |
26.03.2024 | 90,35 | 91,95 | 90,15 | 91,60 | 1,33% | 27.041,00 |
25.03.2024 | 90,00 | 90,80 | 89,75 | 90,40 | 0,28% | 21.688,00 |
22.03.2024 | 89,60 | 90,60 | 89,45 | 90,15 | 0,73% | 12.332,00 |
21.03.2024 | 89,90 | 91,15 | 88,45 | 89,50 | 1,13% | 27.580,00 |
20.03.2024 | 88,00 | 88,50 | 87,40 | 88,50 | 0,51% | 25.704,00 |
19.03.2024 | 87,70 | 88,45 | 86,95 | 88,05 | 0,80% | 21.048,00 |
18.03.2024 | 88,15 | 88,60 | 87,25 | 87,35 | -0,40% | 32.461,00 |
15.03.2024 | 88,60 | 89,20 | 87,70 | 87,70 | -0,34% | 51.900,00 |
14.03.2024 | 89,85 | 90,80 | 87,50 | 88,00 | -2,06% | 29.623,00 |
13.03.2024 | 88,90 | 90,50 | 88,70 | 89,85 | 1,58% | 40.253,00 |
12.03.2024 | 87,95 | 88,60 | 87,20 | 88,45 | 0,74% | 40.279,00 |
11.03.2024 | 86,50 | 87,80 | 86,10 | 87,80 | 1,15% | 33.391,00 |
08.03.2024 | 87,00 | 87,50 | 86,40 | 86,80 | -0,52% | 14.964,00 |
07.03.2024 | 86,85 | 87,45 | 86,15 | 87,25 | 0,00% | 27.764,00 |
06.03.2024 | 86,45 | 88,65 | 86,15 | 87,25 | 1,04% | 22.752,00 |
05.03.2024 | 87,40 | 87,40 | 86,10 | 86,35 | -2,65% | 32.559,00 |
04.03.2024 | 89,10 | 90,65 | 88,45 | 88,70 | 0,23% | 30.813,00 |
01.03.2024 | 87,20 | 90,05 | 86,20 | 88,50 | 2,14% | 59.539,00 |
29.02.2024 | 87,55 | 88,65 | 86,00 | 86,65 | -0,35% | 66.709,00 |
28.02.2024 | 88,45 | 88,65 | 86,60 | 86,95 | -1,42% | 31.507,00 |
27.02.2024 | 84,85 | 88,20 | 84,75 | 88,20 | 3,64% | 36.875,00 |
26.02.2024 | 85,45 | 85,45 | 84,30 | 85,10 | -0,41% | 14.967,00 |
23.02.2024 | 85,15 | 85,60 | 84,35 | 85,45 | 0,35% | 30.229,00 |
22.02.2024 | 85,65 | 86,30 | 84,60 | 85,15 | 0,41% | 31.309,00 |
21.02.2024 | 85,00 | 85,40 | 84,45 | 84,80 | -0,06% | 14.792,00 |
20.02.2024 | 85,80 | 86,15 | 84,80 | 84,85 | -1,22% | 20.558,00 |
19.02.2024 | 86,10 | 86,40 | 85,15 | 85,90 | -0,69% | 16.057,00 |
16.02.2024 | 87,00 | 87,55 | 86,05 | 86,50 | 0,12% | 13.994,00 |
15.02.2024 | 86,45 | 87,30 | 86,00 | 86,40 | 0,64% | 20.268,00 |
14.02.2024 | 85,00 | 86,00 | 84,65 | 85,85 | 0,53% | 32.710,00 |
13.02.2024 | 87,70 | 88,00 | 85,15 | 85,40 | -3,06% | 42.666,00 |
12.02.2024 | 88,00 | 89,60 | 87,90 | 88,10 | 0,63% | 24.098,00 |
09.02.2024 | 88,50 | 88,95 | 87,15 | 87,55 | -1,13% | 39.723,00 |
08.02.2024 | 89,20 | 90,55 | 88,55 | 88,55 | -0,39% | 32.965,00 |
07.02.2024 | 92,10 | 92,60 | 88,80 | 88,90 | -3,42% | 34.206,00 |
06.02.2024 | 90,00 | 93,70 | 87,55 | 92,05 | 2,62% | 83.447,00 |
05.02.2024 | 89,75 | 91,05 | 89,30 | 89,70 | 0,11% | 26.747,00 |
02.02.2024 | 90,90 | 91,70 | 89,60 | 89,60 | -0,55% | 24.030,00 |
01.02.2024 | 90,00 | 91,30 | 89,75 | 90,10 | -0,66% | 32.603,00 |
31.01.2024 | 90,35 | 90,95 | 89,75 | 90,70 | -0,27% | 46.301,00 |
30.01.2024 | 92,20 | 92,55 | 90,75 | 90,95 | -1,36% | 25.540,00 |
29.01.2024 | 92,80 | 92,90 | 90,35 | 92,20 | -1,02% | 27.784,00 |
26.01.2024 | 92,50 | 93,50 | 91,40 | 93,15 | 1,14% | 28.892,00 |
25.01.2024 | 91,10 | 92,35 | 90,45 | 92,10 | 0,44% | 36.553,00 |
24.01.2024 | 94,25 | 95,40 | 90,65 | 91,70 | -2,03% | 47.776,00 |
23.01.2024 | 93,85 | 96,10 | 93,25 | 93,60 | 0,16% | 33.788,00 |
22.01.2024 | 91,85 | 94,10 | 91,85 | 93,45 | 2,47% | 58.273,00 |
19.01.2024 | 94,00 | 94,25 | 91,20 | 91,20 | -2,46% | 38.426,00 |
18.01.2024 | 91,50 | 94,40 | 90,95 | 93,50 | 2,58% | 23.555,00 |
17.01.2024 | 91,00 | 91,45 | 89,35 | 91,15 | -0,82% | 34.734,00 |
16.01.2024 | 93,35 | 93,55 | 90,90 | 91,90 | -2,29% | 35.844,00 |
15.01.2024 | 95,40 | 95,80 | 93,45 | 94,05 | -0,95% | 25.648,00 |
12.01.2024 | 95,70 | 96,90 | 94,80 | 94,95 | -0,05% | 17.552,00 |
11.01.2024 | 95,55 | 97,10 | 95,00 | 95,00 | 0,11% | 20.194,00 |
10.01.2024 | 95,50 | 96,55 | 94,35 | 94,90 | -0,89% | 16.186,00 |
09.01.2024 | 95,65 | 96,15 | 94,70 | 95,75 | 0,74% | 24.785,00 |
08.01.2024 | 94,65 | 95,20 | 92,45 | 95,05 | 0,32% | 23.822,00 |
05.01.2024 | 94,85 | 95,15 | 92,00 | 94,75 | -0,58% | 31.309,00 |
04.01.2024 | 94,90 | 96,80 | 94,30 | 95,30 | 0,69% | 33.476,00 |
03.01.2024 | 100,50 | 100,50 | 94,05 | 94,65 | -6,19% | 57.830,00 |
02.01.2024 | 101,70 | 102,20 | 100,00 | 100,90 | -0,30% | 23.081,00 |
29.12.2023 | 100,70 | 101,80 | 100,40 | 101,20 | 1,10% | 10.350,00 |
28.12.2023 | 100,70 | 100,70 | 99,35 | 100,10 | 0,70% | 21.378,00 |
27.12.2023 | 99,05 | 100,40 | 98,90 | 99,40 | 0,51% | 20.910,00 |
22.12.2023 | 99,10 | 99,90 | 98,80 | 98,90 | -0,70% | 16.744,00 |
21.12.2023 | 97,55 | 99,95 | 97,05 | 99,60 | 0,66% | 29.267,00 |
20.12.2023 | 98,35 | 99,15 | 96,90 | 98,95 | 0,92% | 37.620,00 |
19.12.2023 | 95,70 | 98,50 | 95,50 | 98,05 | 1,76% | 39.526,00 |
18.12.2023 | 95,45 | 97,15 | 93,75 | 96,35 | -0,16% | 35.291,00 |
15.12.2023 | 96,25 | 97,10 | 95,40 | 96,50 | 0,99% | 48.961,00 |
14.12.2023 | 92,80 | 97,00 | 92,80 | 95,55 | 5,00% | 70.214,00 |
13.12.2023 | 92,95 | 93,10 | 90,80 | 91,00 | -1,83% | 12.556,00 |
12.12.2023 | 94,20 | 94,20 | 91,95 | 92,70 | -0,70% | 10.975,00 |
11.12.2023 | 93,25 | 93,50 | 92,50 | 93,35 | -0,11% | 22.160,00 |
08.12.2023 | 92,20 | 93,90 | 91,50 | 93,45 | 2,30% | 15.413,00 |
07.12.2023 | 91,40 | 91,80 | 89,80 | 91,35 | -0,76% | 11.898,00 |
06.12.2023 | 91,60 | 92,65 | 90,10 | 92,05 | 1,10% | 15.182,00 |
05.12.2023 | 89,70 | 91,50 | 89,40 | 91,05 | 1,51% | 20.047,00 |
04.12.2023 | 91,25 | 92,20 | 89,55 | 89,70 | -1,97% | 15.282,00 |
01.12.2023 | 91,65 | 92,00 | 90,05 | 91,50 | 0,33% | 13.521,00 |
30.11.2023 | 93,10 | 93,10 | 90,70 | 91,20 | -1,67% | 35.908,00 |
29.11.2023 | 91,50 | 93,20 | 91,50 | 92,75 | 1,09% | 17.992,00 |
28.11.2023 | 92,35 | 93,40 | 91,70 | 91,75 | -1,34% | 16.834,00 |
27.11.2023 | 93,85 | 94,75 | 92,50 | 93,00 | -1,12% | 23.451,00 |
24.11.2023 | 92,30 | 94,20 | 92,30 | 94,05 | 1,29% | 19.315,00 |
23.11.2023 | 93,40 | 93,50 | 92,30 | 92,85 | 0,11% | 18.379,00 |
22.11.2023 | 91,70 | 93,10 | 91,50 | 92,75 | 1,26% | 19.274,00 |
21.11.2023 | 92,75 | 94,00 | 91,50 | 91,60 | -1,08% | 24.810,00 |
20.11.2023 | 93,20 | 93,55 | 92,45 | 92,60 | -0,80% | 12.398,00 |
17.11.2023 | 92,25 | 94,20 | 92,25 | 93,35 | 1,30% | 31.094,00 |
16.11.2023 | 94,40 | 94,85 | 92,00 | 92,15 | -2,38% | 22.929,00 |
15.11.2023 | 92,50 | 95,00 | 92,50 | 94,40 | 2,50% | 32.210,00 |
14.11.2023 | 88,90 | 92,45 | 88,50 | 92,10 | 4,13% | 31.053,00 |
13.11.2023 | 88,85 | 89,90 | 87,95 | 88,45 | 0,28% | 17.423,00 |
10.11.2023 | 89,00 | 89,45 | 86,85 | 88,20 | -0,73% | 25.239,00 |
09.11.2023 | 87,65 | 89,60 | 86,70 | 88,85 | 1,95% | 25.895,00 |
08.11.2023 | 86,05 | 88,65 | 86,00 | 87,15 | 2,41% | 54.126,00 |
07.11.2023 | 85,20 | 85,70 | 84,55 | 85,10 | -0,47% | 27.580,00 |