Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 67,60 | 68,10 | 67,10 | 68,00 | 0,44% | 11.119,00 |
27.03.2024 | 66,90 | 67,80 | 66,30 | 67,70 | 1,20% | 10.115,00 |
26.03.2024 | 65,80 | 66,90 | 65,60 | 66,90 | 2,14% | 5.327,00 |
25.03.2024 | 66,00 | 66,50 | 64,70 | 65,50 | -0,15% | 20.869,00 |
22.03.2024 | 65,40 | 66,00 | 65,10 | 65,60 | 0,31% | 9.303,00 |
21.03.2024 | 65,20 | 65,90 | 64,70 | 65,40 | 1,24% | 11.367,00 |
20.03.2024 | 64,00 | 64,60 | 63,70 | 64,60 | 0,94% | 11.069,00 |
19.03.2024 | 63,20 | 64,10 | 63,20 | 64,00 | 1,27% | 9.346,00 |
18.03.2024 | 63,80 | 64,30 | 63,20 | 63,20 | -0,63% | 24.437,00 |
15.03.2024 | 63,30 | 64,10 | 62,80 | 63,60 | 0,79% | 51.909,00 |
14.03.2024 | 64,20 | 64,80 | 62,90 | 63,10 | -1,71% | 18.965,00 |
13.03.2024 | 63,90 | 64,50 | 63,50 | 64,20 | 0,78% | 18.391,00 |
12.03.2024 | 63,20 | 63,90 | 62,70 | 63,70 | 1,59% | 9.379,00 |
11.03.2024 | 62,60 | 62,90 | 61,80 | 62,70 | 0,32% | 14.499,00 |
08.03.2024 | 61,60 | 62,80 | 61,60 | 62,50 | 1,30% | 8.816,00 |
07.03.2024 | 62,30 | 62,60 | 61,10 | 61,70 | -1,44% | 21.370,00 |
06.03.2024 | 62,80 | 63,30 | 60,40 | 62,60 | 0,16% | 42.075,00 |
05.03.2024 | 63,90 | 63,90 | 62,50 | 62,50 | -2,50% | 14.188,00 |
04.03.2024 | 64,10 | 65,00 | 63,80 | 64,10 | 0,16% | 13.244,00 |
01.03.2024 | 62,90 | 64,40 | 62,30 | 64,00 | 2,73% | 23.149,00 |
29.02.2024 | 62,00 | 62,80 | 61,90 | 62,30 | 1,30% | 13.067,00 |
28.02.2024 | 62,80 | 63,10 | 61,40 | 61,50 | -1,60% | 15.915,00 |
27.02.2024 | 61,10 | 62,60 | 61,00 | 62,50 | 1,79% | 11.932,00 |
26.02.2024 | 61,00 | 61,40 | 60,50 | 61,40 | 0,00% | 13.022,00 |
23.02.2024 | 61,20 | 61,40 | 60,60 | 61,40 | 0,49% | 4.445,00 |
22.02.2024 | 60,90 | 61,80 | 60,50 | 61,10 | 0,99% | 16.350,00 |
21.02.2024 | 60,60 | 61,20 | 60,30 | 60,50 | -0,66% | 16.353,00 |
20.02.2024 | 61,10 | 61,70 | 60,80 | 60,90 | -0,98% | 13.490,00 |
19.02.2024 | 61,40 | 61,50 | 60,50 | 61,50 | 0,49% | 12.812,00 |
16.02.2024 | 61,10 | 61,60 | 60,70 | 61,20 | 0,66% | 7.603,00 |
15.02.2024 | 61,00 | 61,30 | 60,20 | 60,80 | 0,33% | 13.103,00 |
14.02.2024 | 60,20 | 61,10 | 60,10 | 60,60 | 0,33% | 11.515,00 |
13.02.2024 | 62,20 | 62,20 | 59,40 | 60,40 | -2,89% | 31.194,00 |
12.02.2024 | 61,90 | 62,60 | 61,50 | 62,20 | 1,14% | 24.532,00 |
09.02.2024 | 62,90 | 63,10 | 61,00 | 61,50 | -1,91% | 21.574,00 |
08.02.2024 | 63,30 | 63,60 | 62,60 | 62,70 | -0,32% | 12.795,00 |
07.02.2024 | 64,20 | 64,50 | 62,90 | 62,90 | -1,72% | 16.742,00 |
06.02.2024 | 63,40 | 64,00 | 62,20 | 64,00 | 1,43% | 15.556,00 |
05.02.2024 | 62,80 | 63,50 | 62,40 | 63,10 | 0,96% | 14.354,00 |
02.02.2024 | 63,60 | 63,70 | 62,20 | 62,50 | -1,11% | 16.463,00 |
01.02.2024 | 63,80 | 64,50 | 63,20 | 63,20 | -0,63% | 11.003,00 |
31.01.2024 | 63,50 | 63,90 | 63,20 | 63,60 | -0,16% | 18.903,00 |
30.01.2024 | 63,90 | 65,00 | 63,10 | 63,70 | 0,00% | 23.245,00 |
29.01.2024 | 64,10 | 64,10 | 63,10 | 63,70 | -0,93% | 18.437,00 |
26.01.2024 | 63,90 | 64,80 | 63,80 | 64,30 | 0,16% | 18.596,00 |
25.01.2024 | 64,10 | 64,70 | 63,50 | 64,20 | 0,31% | 34.169,00 |
24.01.2024 | 65,50 | 65,80 | 63,50 | 64,00 | -1,23% | 31.441,00 |
23.01.2024 | 66,00 | 66,80 | 64,80 | 64,80 | -1,52% | 16.284,00 |
22.01.2024 | 64,80 | 65,80 | 64,70 | 65,80 | 2,02% | 13.333,00 |
19.01.2024 | 65,50 | 66,00 | 64,30 | 64,50 | -1,53% | 8.475,00 |
18.01.2024 | 63,60 | 65,60 | 63,60 | 65,50 | 3,15% | 12.018,00 |
17.01.2024 | 63,60 | 63,60 | 62,50 | 63,50 | -0,94% | 11.953,00 |
16.01.2024 | 64,80 | 64,90 | 63,20 | 64,10 | -0,93% | 14.261,00 |
15.01.2024 | 65,50 | 66,00 | 64,60 | 64,70 | -0,15% | 16.690,00 |
12.01.2024 | 64,50 | 65,30 | 64,30 | 64,80 | 0,78% | 8.019,00 |
11.01.2024 | 65,20 | 65,80 | 64,30 | 64,30 | -0,92% | 14.007,00 |
10.01.2024 | 65,70 | 65,90 | 64,50 | 64,90 | -0,92% | 7.241,00 |
09.01.2024 | 65,60 | 65,90 | 64,70 | 65,50 | 0,15% | 11.889,00 |
08.01.2024 | 64,60 | 65,70 | 63,50 | 65,40 | 1,55% | 12.076,00 |
05.01.2024 | 64,70 | 65,20 | 62,90 | 64,40 | -1,23% | 19.483,00 |
04.01.2024 | 65,00 | 65,90 | 64,50 | 65,20 | 1,40% | 17.217,00 |
03.01.2024 | 68,00 | 68,00 | 64,30 | 64,30 | -5,16% | 19.261,00 |
02.01.2024 | 67,50 | 68,20 | 67,00 | 67,80 | 1,04% | 10.912,00 |
29.12.2023 | 67,10 | 67,40 | 66,90 | 67,10 | 0,60% | 3.862,00 |
28.12.2023 | 67,10 | 67,80 | 66,50 | 66,70 | 0,30% | 7.910,00 |
27.12.2023 | 65,90 | 66,50 | 65,40 | 66,50 | 1,22% | 15.341,00 |
22.12.2023 | 65,60 | 66,00 | 65,30 | 65,70 | 0,15% | 6.311,00 |
21.12.2023 | 65,40 | 66,00 | 64,80 | 65,60 | -0,61% | 11.116,00 |
20.12.2023 | 65,60 | 66,30 | 65,10 | 66,00 | 0,30% | 13.724,00 |
19.12.2023 | 65,40 | 66,50 | 65,40 | 65,80 | 0,61% | 9.160,00 |
18.12.2023 | 65,40 | 65,50 | 64,60 | 65,40 | 0,62% | 23.933,00 |
15.12.2023 | 65,40 | 65,70 | 64,10 | 65,00 | -0,31% | 32.699,00 |
14.12.2023 | 62,60 | 65,90 | 62,60 | 65,20 | 5,33% | 32.524,00 |
13.12.2023 | 63,00 | 63,70 | 61,80 | 61,90 | -1,90% | 13.551,00 |
12.12.2023 | 63,90 | 63,90 | 62,50 | 63,10 | -0,63% | 10.199,00 |
11.12.2023 | 63,50 | 63,70 | 63,00 | 63,50 | 0,00% | 5.656,00 |
08.12.2023 | 62,70 | 64,10 | 62,70 | 63,50 | 1,28% | 23.685,00 |
07.12.2023 | 64,00 | 64,00 | 62,40 | 62,70 | -1,88% | 15.522,00 |
06.12.2023 | 62,90 | 63,90 | 62,90 | 63,90 | 1,75% | 5.963,00 |
05.12.2023 | 61,70 | 63,20 | 61,40 | 62,80 | 1,78% | 10.288,00 |
04.12.2023 | 62,60 | 63,10 | 61,60 | 61,70 | -2,06% | 8.762,00 |
01.12.2023 | 63,30 | 63,30 | 62,20 | 63,00 | 0,00% | 13.342,00 |
30.11.2023 | 63,60 | 63,70 | 62,40 | 63,00 | -1,10% | 21.793,00 |
29.11.2023 | 64,10 | 64,80 | 63,70 | 63,70 | -1,09% | 10.965,00 |
28.11.2023 | 64,90 | 65,00 | 64,40 | 64,40 | -0,62% | 9.218,00 |
27.11.2023 | 64,20 | 64,80 | 63,90 | 64,80 | 0,47% | 5.950,00 |
24.11.2023 | 63,30 | 64,50 | 63,10 | 64,50 | 1,90% | 10.053,00 |
23.11.2023 | 64,30 | 64,50 | 63,20 | 63,30 | -1,86% | 14.983,00 |
22.11.2023 | 63,70 | 64,50 | 63,50 | 64,50 | 2,38% | 7.556,00 |
21.11.2023 | 64,20 | 64,70 | 63,00 | 63,00 | -2,02% | 12.999,00 |
20.11.2023 | 65,00 | 65,10 | 64,20 | 64,30 | -0,77% | 12.216,00 |
17.11.2023 | 64,40 | 65,50 | 64,30 | 64,80 | 1,09% | 20.234,00 |
16.11.2023 | 65,50 | 65,90 | 64,00 | 64,10 | -1,84% | 14.488,00 |
15.11.2023 | 63,70 | 65,50 | 63,70 | 65,30 | 3,16% | 20.559,00 |
14.11.2023 | 61,20 | 63,50 | 60,90 | 63,30 | 3,94% | 11.359,00 |
13.11.2023 | 61,70 | 62,00 | 60,90 | 60,90 | -0,65% | 21.259,00 |
10.11.2023 | 60,80 | 61,60 | 59,80 | 61,30 | 0,16% | 17.788,00 |
09.11.2023 | 60,00 | 61,50 | 59,50 | 61,20 | 2,34% | 24.280,00 |
08.11.2023 | 59,60 | 60,70 | 59,00 | 59,80 | 3,10% | 34.130,00 |
07.11.2023 | 58,10 | 58,20 | 57,50 | 58,00 | 0,69% | 12.951,00 |