90,075€
1,26%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 89,00 | 90,50 | 89,00 | 90,50 | 1,74% | 100,00 |
| 25.04.2024 | 89,70 | 89,70 | 88,55 | 88,95 | -1,17% | 370,00 |
| 24.04.2024 | 90,95 | 90,95 | 90,00 | 90,00 | -1,53% | 75,00 |
| 23.04.2024 | 91,10 | 91,40 | 91,10 | 91,40 | -0,38% | 100,00 |
| 22.04.2024 | 91,75 | 91,75 | 91,75 | 91,75 | -0,22% | - |
| 19.04.2024 | 92,55 | 92,55 | 91,95 | 91,95 | 1,04% | 100,00 |
| 18.04.2024 | 88,10 | 91,00 | 88,10 | 91,00 | 5,26% | - |
| 17.04.2024 | 86,45 | 86,45 | 86,45 | 86,45 | -1,31% | - |
| 16.04.2024 | 89,05 | 89,05 | 85,50 | 87,60 | -2,83% | 170,00 |
| 15.04.2024 | 90,70 | 90,70 | 90,00 | 90,15 | -1,96% | 154,00 |
| 12.04.2024 | 92,05 | 92,05 | 91,95 | 91,95 | -0,11% | 45,00 |
| 11.04.2024 | 92,35 | 92,35 | 92,05 | 92,05 | -0,81% | 2,00 |
| 10.04.2024 | 91,15 | 93,50 | 91,15 | 92,80 | 0,16% | 120,00 |
| 09.04.2024 | 92,50 | 93,20 | 92,50 | 92,65 | -0,91% | 38,00 |
| 08.04.2024 | 90,70 | 93,50 | 90,70 | 93,50 | 1,91% | 420,00 |
| 05.04.2024 | 89,35 | 91,75 | 89,35 | 91,75 | 0,88% | 128,00 |
| 04.04.2024 | 89,55 | 90,95 | 89,55 | 90,95 | 1,34% | 1,00 |
| 03.04.2024 | 88,45 | 89,95 | 88,45 | 89,75 | -2,71% | 8,00 |
| 02.04.2024 | 92,85 | 92,85 | 92,20 | 92,25 | -0,59% | 313,00 |
| 28.03.2024 | 91,95 | 92,80 | 91,95 | 92,80 | 1,92% | 151,00 |
| 27.03.2024 | 91,90 | 91,90 | 91,05 | 91,05 | -0,27% | 10,00 |
| 26.03.2024 | 90,35 | 91,30 | 90,35 | 91,30 | 1,44% | 250,00 |
| 25.03.2024 | 90,25 | 90,55 | 90,00 | 90,00 | 0,22% | 531,00 |
| 22.03.2024 | 89,30 | 89,80 | 89,30 | 89,80 | 0,62% | 7,00 |
| 21.03.2024 | 89,85 | 90,45 | 89,20 | 89,25 | 0,56% | 81,00 |
| 20.03.2024 | 87,85 | 88,75 | 87,85 | 88,75 | 0,85% | 20,00 |
| 19.03.2024 | 87,10 | 88,30 | 87,10 | 88,00 | -0,45% | 178,00 |
| 18.03.2024 | 87,65 | 88,40 | 87,65 | 88,40 | 0,17% | 4,00 |
| 15.03.2024 | 87,55 | 88,25 | 87,55 | 88,25 | -2,65% | 1,00 |
| 14.03.2024 | 89,60 | 90,80 | 89,60 | 90,65 | 1,00% | 321,00 |
| 13.03.2024 | 87,90 | 89,95 | 87,90 | 89,75 | 1,58% | 41,00 |
| 12.03.2024 | 87,90 | 88,35 | 87,70 | 88,35 | 0,86% | 123,00 |
| 11.03.2024 | 87,40 | 87,60 | 86,50 | 87,60 | 0,57% | 160,00 |
| 08.03.2024 | 86,40 | 87,10 | 86,40 | 87,10 | 0,46% | - |
| 07.03.2024 | 86,80 | 86,80 | 86,70 | 86,70 | 0,46% | 88,00 |
| 06.03.2024 | 86,30 | 86,30 | 86,30 | 86,30 | -0,69% | - |
| 05.03.2024 | 88,45 | 88,45 | 86,90 | 86,90 | -3,34% | 143,00 |
| 04.03.2024 | 89,50 | 90,05 | 89,00 | 89,90 | 1,75% | 395,00 |
| 01.03.2024 | 85,25 | 89,40 | 85,25 | 88,35 | 2,38% | 400,00 |
| 29.02.2024 | 87,25 | 88,45 | 86,30 | 86,30 | -2,98% | 124,00 |
| 28.02.2024 | 88,95 | 88,95 | 88,95 | 88,95 | 1,66% | 10,00 |
| 27.02.2024 | 85,05 | 87,50 | 85,05 | 87,50 | 2,28% | 40,00 |
| 26.02.2024 | 85,80 | 85,80 | 84,65 | 85,55 | 0,53% | 762,00 |
| 23.02.2024 | 85,10 | 85,10 | 85,10 | 85,10 | -0,18% | - |
| 22.02.2024 | 85,30 | 85,50 | 85,00 | 85,25 | 0,77% | 310,00 |
| 21.02.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -0,59% | 15,00 |
| 20.02.2024 | 85,85 | 85,95 | 84,85 | 85,10 | -1,45% | 475,00 |
| 19.02.2024 | 86,15 | 86,35 | 86,15 | 86,35 | 0,17% | 57,00 |
| 16.02.2024 | 86,55 | 87,65 | 86,20 | 86,20 | -0,35% | 73,00 |
| 15.02.2024 | 85,40 | 86,50 | 85,40 | 86,50 | 1,05% | 1,00 |
| 14.02.2024 | 85,60 | 85,60 | 85,60 | 85,60 | -0,12% | 34,00 |
| 13.02.2024 | 88,00 | 88,10 | 85,50 | 85,70 | -3,16% | 566,00 |
| 12.02.2024 | 87,15 | 88,85 | 87,15 | 88,50 | 0,74% | 89,00 |
| 09.02.2024 | 88,30 | 88,55 | 87,85 | 87,85 | -0,51% | 120,00 |
| 08.02.2024 | 89,30 | 90,15 | 88,30 | 88,30 | -3,18% | 182,00 |
| 07.02.2024 | 91,55 | 91,60 | 91,20 | 91,20 | 2,70% | 94,00 |
| 06.02.2024 | 90,00 | 90,00 | 87,85 | 88,80 | -1,11% | 312,00 |
| 05.02.2024 | 89,80 | 89,80 | 89,80 | 89,80 | -0,17% | - |
| 02.02.2024 | 90,90 | 91,20 | 89,85 | 89,95 | -0,11% | 223,00 |
| 01.02.2024 | 90,05 | 90,05 | 90,05 | 90,05 | -0,88% | - |
| 31.01.2024 | 90,55 | 90,85 | 90,00 | 90,85 | -0,22% | 165,00 |
| 30.01.2024 | 92,30 | 92,30 | 90,95 | 91,05 | -0,92% | 37,00 |
| 29.01.2024 | 92,85 | 92,85 | 91,90 | 91,90 | -1,29% | 200,00 |
| 26.01.2024 | 91,65 | 93,10 | 91,65 | 93,10 | 1,75% | 56,00 |
| 25.01.2024 | 91,35 | 91,50 | 91,35 | 91,50 | -1,67% | 50,00 |
| 24.01.2024 | 94,15 | 94,15 | 93,05 | 93,05 | -2,05% | 54,00 |
| 23.01.2024 | 93,40 | 95,90 | 93,40 | 95,00 | 1,23% | 255,00 |
| 22.01.2024 | 92,10 | 93,85 | 92,10 | 93,85 | 0,11% | 32,00 |
| 19.01.2024 | 93,50 | 93,75 | 93,50 | 93,75 | 0,37% | 50,00 |
| 18.01.2024 | 91,10 | 93,40 | 91,10 | 93,40 | 2,13% | 170,00 |
| 17.01.2024 | 91,00 | 91,45 | 90,35 | 91,45 | -0,81% | 110,00 |
| 16.01.2024 | 93,75 | 93,75 | 92,20 | 92,20 | -2,95% | 61,00 |
| 15.01.2024 | 95,45 | 95,45 | 95,00 | 95,00 | -0,63% | 27,00 |
| 12.01.2024 | 95,35 | 95,95 | 95,35 | 95,60 | 0,42% | 11,00 |
| 11.01.2024 | 96,85 | 96,85 | 95,20 | 95,20 | 0,21% | 17,00 |
| 10.01.2024 | 96,05 | 96,75 | 95,00 | 95,00 | -1,66% | 146,00 |
| 09.01.2024 | 94,95 | 96,60 | 94,95 | 96,60 | 3,09% | 3,00 |
| 08.01.2024 | 95,25 | 95,25 | 93,70 | 93,70 | 1,02% | 666,00 |
| 05.01.2024 | 94,65 | 94,65 | 92,75 | 92,75 | -3,69% | 150,00 |
| 04.01.2024 | 95,15 | 96,30 | 95,15 | 96,30 | 0,57% | 100,00 |
| 03.01.2024 | 100,80 | 100,80 | 95,35 | 95,75 | -5,29% | 485,00 |
| 02.01.2024 | 101,70 | 101,70 | 101,10 | 101,10 | 1,00% | 21,00 |
| 29.12.2023 | 100,10 | 100,10 | 100,10 | 100,10 | -0,10% | - |
| 28.12.2023 | 99,20 | 100,60 | 99,20 | 100,20 | -0,10% | 382,00 |
| 27.12.2023 | 98,80 | 100,30 | 98,80 | 100,30 | 2,35% | 6,00 |
| 22.12.2023 | 99,35 | 99,85 | 98,00 | 98,00 | -1,66% | 789,00 |
| 21.12.2023 | 97,70 | 99,65 | 97,70 | 99,65 | 0,71% | 106,00 |
| 20.12.2023 | 97,90 | 99,00 | 97,10 | 98,95 | 0,92% | 577,00 |
| 19.12.2023 | 96,20 | 98,05 | 96,20 | 98,05 | 1,08% | 592,00 |
| 18.12.2023 | 96,95 | 97,00 | 95,60 | 97,00 | 0,31% | 128,00 |
| 15.12.2023 | 95,30 | 97,00 | 95,30 | 96,70 | 1,52% | 1.901,00 |
| 14.12.2023 | 91,80 | 96,80 | 91,80 | 95,25 | 2,97% | 278,00 |
| 13.12.2023 | 92,50 | 92,50 | 92,50 | 92,50 | -1,23% | - |
| 12.12.2023 | 93,10 | 93,65 | 93,10 | 93,65 | -0,05% | 10,00 |
| 11.12.2023 | 92,90 | 93,70 | 92,90 | 93,70 | 0,70% | 176,00 |
| 08.12.2023 | 91,50 | 93,95 | 91,50 | 93,05 | 3,39% | 110,00 |
| 07.12.2023 | 91,45 | 91,45 | 90,00 | 90,00 | -1,10% | 28,00 |
| 06.12.2023 | 91,20 | 91,20 | 91,00 | 91,00 | 1,22% | 31,00 |
| 05.12.2023 | 90,05 | 90,05 | 89,90 | 89,90 | -2,65% | 10,00 |
| 04.12.2023 | 91,25 | 92,35 | 91,25 | 92,35 | 1,43% | 63,00 |