63,850€
-0,23%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 64,15 | 64,70 | 63,45 | 63,45 | -0,86% | 16,00 |
| 24.04.2024 | 64,40 | 64,40 | 64,00 | 64,00 | -0,62% | 60,00 |
| 23.04.2024 | 65,10 | 65,10 | 64,40 | 64,40 | -0,92% | 50,00 |
| 22.04.2024 | 65,10 | 65,80 | 65,00 | 65,00 | 0,93% | 100,00 |
| 19.04.2024 | 64,90 | 65,50 | 64,40 | 64,40 | -3,45% | 50,00 |
| 18.04.2024 | 62,80 | 66,70 | 62,80 | 66,70 | 8,10% | 300,00 |
| 17.04.2024 | 62,70 | 63,10 | 61,70 | 61,70 | -2,22% | 585,00 |
| 16.04.2024 | 63,40 | 63,40 | 62,10 | 63,10 | -2,62% | 600,00 |
| 15.04.2024 | 64,00 | 64,80 | 64,00 | 64,80 | 0,47% | 74,00 |
| 12.04.2024 | 65,70 | 66,50 | 64,50 | 64,50 | -2,42% | 296,00 |
| 11.04.2024 | 66,10 | 66,10 | 66,10 | 66,10 | -0,30% | - |
| 10.04.2024 | 65,20 | 66,30 | 65,20 | 66,30 | 1,69% | 650,00 |
| 09.04.2024 | 67,10 | 67,10 | 65,20 | 65,20 | -0,91% | 195,00 |
| 08.04.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -0,45% | - |
| 05.04.2024 | 65,60 | 66,10 | 65,00 | 66,10 | -0,60% | 375,00 |
| 04.04.2024 | 65,90 | 66,50 | 65,90 | 66,50 | 0,61% | 205,00 |
| 03.04.2024 | 65,70 | 66,10 | 65,70 | 66,10 | -0,30% | 130,00 |
| 02.04.2024 | 68,40 | 68,40 | 66,00 | 66,30 | -1,49% | 804,00 |
| 28.03.2024 | 67,30 | 67,30 | 67,30 | 67,30 | -0,15% | - |
| 27.03.2024 | 66,70 | 67,40 | 66,30 | 67,40 | 0,90% | 120,00 |
| 26.03.2024 | 65,70 | 66,80 | 65,70 | 66,80 | 2,30% | 110,00 |
| 25.03.2024 | 65,50 | 66,40 | 65,10 | 65,30 | -0,91% | 345,00 |
| 22.03.2024 | 65,40 | 65,90 | 65,40 | 65,90 | 0,92% | 100,00 |
| 21.03.2024 | 64,70 | 65,30 | 64,70 | 65,30 | 1,24% | 2,00 |
| 20.03.2024 | 64,20 | 64,50 | 64,20 | 64,50 | 1,42% | 240,00 |
| 19.03.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,16% | - |
| 18.03.2024 | 64,80 | 64,80 | 63,50 | 63,50 | 0,16% | 479,00 |
| 15.03.2024 | 62,90 | 63,40 | 62,90 | 63,40 | 0,63% | 100,00 |
| 14.03.2024 | 64,00 | 64,00 | 63,00 | 63,00 | -1,56% | 25,00 |
| 13.03.2024 | 63,50 | 64,00 | 63,50 | 64,00 | 1,75% | 39,00 |
| 12.03.2024 | 62,80 | 62,90 | 62,80 | 62,90 | 1,29% | 75,00 |
| 11.03.2024 | 62,70 | 62,70 | 62,10 | 62,10 | -1,11% | 90,00 |
| 08.03.2024 | 61,70 | 62,80 | 61,70 | 62,80 | 1,62% | 270,00 |
| 07.03.2024 | 62,70 | 62,70 | 61,00 | 61,80 | -1,12% | 304,00 |
| 06.03.2024 | 62,60 | 62,60 | 62,40 | 62,50 | -0,95% | 120,00 |
| 05.03.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -1,41% | 10,00 |
| 04.03.2024 | 64,30 | 65,00 | 64,00 | 64,00 | 0,47% | 342,00 |
| 01.03.2024 | 61,70 | 64,20 | 61,70 | 63,70 | 2,41% | 359,00 |
| 29.02.2024 | 62,40 | 62,40 | 62,20 | 62,20 | -0,48% | 670,00 |
| 28.02.2024 | 62,40 | 62,50 | 62,00 | 62,50 | 0,32% | 1.233,00 |
| 27.02.2024 | 61,00 | 63,10 | 61,00 | 62,30 | 2,13% | 780,00 |
| 26.02.2024 | 61,10 | 61,10 | 61,00 | 61,00 | 0,00% | 40,00 |
| 23.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,49% | - |
| 22.02.2024 | 60,80 | 61,30 | 60,80 | 61,30 | 2,51% | 50,00 |
| 21.02.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -1,16% | - |
| 20.02.2024 | 61,10 | 61,60 | 60,50 | 60,50 | -1,79% | 374,00 |
| 19.02.2024 | 61,30 | 61,60 | 60,50 | 61,60 | 0,49% | 301,00 |
| 16.02.2024 | 60,80 | 61,50 | 60,80 | 61,30 | 1,16% | 1.436,00 |
| 15.02.2024 | 60,60 | 60,60 | 60,50 | 60,60 | -0,66% | 131,00 |
| 14.02.2024 | 60,30 | 61,00 | 60,30 | 61,00 | 0,66% | 550,00 |
| 13.02.2024 | 61,90 | 61,90 | 60,60 | 60,60 | -2,57% | 64,00 |
| 12.02.2024 | 61,50 | 62,20 | 61,50 | 62,20 | -0,48% | 19,00 |
| 09.02.2024 | 63,20 | 63,20 | 62,50 | 62,50 | -0,95% | 50,00 |
| 08.02.2024 | 63,20 | 63,20 | 63,10 | 63,10 | -1,25% | 130,00 |
| 07.02.2024 | 64,10 | 64,10 | 63,90 | 63,90 | 1,75% | 60,00 |
| 06.02.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,48% | - |
| 05.02.2024 | 62,70 | 63,40 | 62,70 | 63,10 | -0,16% | 325,00 |
| 02.02.2024 | 63,60 | 63,60 | 63,20 | 63,20 | -0,32% | 100,00 |
| 01.02.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -0,47% | - |
| 31.01.2024 | 63,60 | 63,70 | 63,50 | 63,70 | 0,16% | 301,00 |
| 30.01.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,16% | 87,00 |
| 29.01.2024 | 64,10 | 64,10 | 63,20 | 63,50 | -0,78% | 241,00 |
| 26.01.2024 | 63,90 | 64,00 | 63,90 | 64,00 | 0,16% | 200,00 |
| 25.01.2024 | 64,00 | 64,00 | 63,50 | 63,90 | -1,08% | 320,00 |
| 24.01.2024 | 65,30 | 65,30 | 64,60 | 64,60 | -0,92% | 120,00 |
| 23.01.2024 | 65,90 | 66,50 | 65,20 | 65,20 | -0,91% | 35,00 |
| 22.01.2024 | 65,80 | 65,80 | 65,80 | 65,80 | 1,39% | 3,00 |
| 19.01.2024 | 65,40 | 65,40 | 64,90 | 64,90 | -0,61% | 50,00 |
| 18.01.2024 | 63,50 | 65,30 | 63,50 | 65,30 | 3,65% | 62,00 |
| 17.01.2024 | 63,60 | 63,60 | 63,00 | 63,00 | -1,41% | 27,00 |
| 16.01.2024 | 64,80 | 64,80 | 63,70 | 63,90 | -2,29% | 223,00 |
| 15.01.2024 | 65,50 | 66,30 | 65,40 | 65,40 | 0,31% | 325,00 |
| 12.01.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,46% | 20,00 |
| 11.01.2024 | 65,70 | 65,70 | 65,50 | 65,50 | 0,31% | 200,00 |
| 10.01.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,61% | 80,00 |
| 09.01.2024 | 65,80 | 66,30 | 65,70 | 65,70 | 2,34% | 30,00 |
| 08.01.2024 | 64,70 | 64,70 | 64,20 | 64,20 | -1,23% | 272,00 |
| 05.01.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,15% | - |
| 04.01.2024 | 65,00 | 65,30 | 65,00 | 65,10 | 0,77% | 151,00 |
| 03.01.2024 | 67,80 | 67,80 | 64,00 | 64,60 | -4,72% | 130,00 |
| 02.01.2024 | 67,50 | 67,80 | 67,50 | 67,80 | 0,74% | 1,00 |
| 29.12.2023 | 66,60 | 67,50 | 66,60 | 67,30 | 1,05% | 95,00 |
| 28.12.2023 | 66,20 | 66,90 | 66,20 | 66,60 | 0,60% | 685,00 |
| 27.12.2023 | 65,70 | 66,20 | 65,70 | 66,20 | 0,76% | 30,00 |
| 22.12.2023 | 65,10 | 65,70 | 65,10 | 65,70 | 0,31% | 233,00 |
| 21.12.2023 | 65,50 | 65,50 | 65,50 | 65,50 | -0,15% | 50,00 |
| 20.12.2023 | 66,50 | 66,50 | 65,00 | 65,60 | -0,61% | 90,00 |
| 19.12.2023 | 65,40 | 66,00 | 65,40 | 66,00 | 1,07% | 160,00 |
| 18.12.2023 | 65,50 | 65,50 | 65,30 | 65,30 | 1,40% | 1.479,00 |
| 15.12.2023 | 64,30 | 65,80 | 64,30 | 64,40 | -0,92% | 329,00 |
| 14.12.2023 | 62,60 | 65,40 | 62,60 | 65,00 | 3,67% | 495,00 |
| 13.12.2023 | 63,30 | 63,70 | 62,70 | 62,70 | -0,79% | 233,00 |
| 12.12.2023 | 63,40 | 63,40 | 63,00 | 63,20 | -0,94% | 85,00 |
| 11.12.2023 | 63,90 | 63,90 | 63,20 | 63,80 | -0,16% | 303,00 |
| 08.12.2023 | 63,20 | 63,90 | 63,20 | 63,90 | 0,79% | 46,00 |
| 07.12.2023 | 63,40 | 63,40 | 63,40 | 63,40 | -0,16% | - |
| 06.12.2023 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 05.12.2023 | 61,40 | 63,00 | 61,40 | 63,00 | 0,64% | 43,00 |
| 04.12.2023 | 63,50 | 63,50 | 62,60 | 62,60 | -1,11% | 175,00 |
| 01.12.2023 | 63,30 | 63,30 | 63,30 | 63,30 | -0,78% | - |