Echtzeit-Aktienkurs SIXT SE VZO O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 09.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 91,40 | 91,40 | 91,40 | 91,40 | 0,00% | - |
| 03.11.2021 | 91,40 | 91,40 | 91,40 | 91,40 | 0,00% | - |
| 02.11.2021 | 0,00 | 92,20 | 0,00 | 91,40 | 11,19% | - |
| 27.10.2021 | 82,20 | 82,20 | 82,20 | 82,20 | 0,00% | - |
| 20.10.2021 | 82,20 | 82,20 | 82,00 | 82,20 | inf% | - |
| 14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 07.09.2021 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 01.09.2021 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 31.08.2021 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 12.08.2021 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 11.08.2021 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 03.08.2021 | 64,20 | 64,20 | 64,20 | 64,20 | inf% | - |
| 30.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 23.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 21.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 18.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 17.05.2021 | 72,65 | 72,75 | 72,65 | 72,75 | 44,91% | - |
| 28.04.2021 | 50,21 | 50,21 | 50,21 | 50,21 | -24,22% | - |
| 24.03.2021 | 66,25 | 66,25 | 66,25 | 66,25 | 0,00% | - |
| 19.03.2021 | 66,25 | 66,25 | 66,25 | 66,25 | 0,15% | - |
| 11.03.2021 | 65,10 | 66,15 | 65,05 | 66,15 | 1,69% | - |
| 10.03.2021 | 65,15 | 65,15 | 64,65 | 65,05 | -2,33% | - |
| 08.03.2021 | 66,60 | 66,61 | 66,60 | 66,61 | -0,67% | - |
| 05.03.2021 | 65,00 | 67,31 | 65,00 | 67,06 | 3,08% | - |
| 04.03.2021 | 67,40 | 67,75 | 65,05 | 65,05 | 4,41% | - |
| 02.03.2021 | 62,30 | 62,40 | 62,30 | 62,30 | -2,58% | - |
| 01.03.2021 | 63,01 | 64,10 | 63,01 | 63,95 | 3,15% | - |
| 26.02.2021 | 62,35 | 62,35 | 61,40 | 62,00 | 0,00% | - |
| 25.02.2021 | 62,00 | 62,00 | 61,95 | 62,00 | 0,90% | - |
| 24.02.2021 | 60,45 | 61,50 | 60,40 | 61,45 | 0,99% | - |
| 23.02.2021 | 59,01 | 60,90 | 58,45 | 60,85 | 4,64% | - |
| 22.02.2021 | 56,60 | 58,15 | 56,35 | 58,15 | 1,13% | - |
| 19.02.2021 | 57,70 | 57,70 | 57,50 | 57,50 | -0,95% | - |
| 18.02.2021 | 58,15 | 58,60 | 57,95 | 58,05 | 0,35% | - |
| 17.02.2021 | 58,15 | 58,20 | 57,65 | 57,85 | -0,60% | - |
| 16.02.2021 | 58,65 | 58,65 | 57,85 | 58,20 | -0,68% | - |
| 15.02.2021 | 58,50 | 59,10 | 58,35 | 58,60 | 0,86% | - |
| 12.02.2021 | 59,11 | 59,11 | 57,95 | 58,10 | -1,36% | - |
| 11.02.2021 | 59,01 | 59,01 | 58,70 | 58,90 | -0,18% | - |
| 10.02.2021 | 59,01 | 59,01 | 59,01 | 59,01 | -0,75% | - |
| 09.02.2021 | 59,05 | 59,45 | 59,05 | 59,45 | -0,17% | - |
| 08.02.2021 | 59,25 | 59,60 | 59,10 | 59,55 | 1,53% | - |
| 05.02.2021 | 59,15 | 59,15 | 58,65 | 58,65 | -0,43% | - |
| 04.02.2021 | 58,96 | 59,06 | 58,81 | 58,91 | -0,59% | - |
| 03.02.2021 | 58,70 | 59,51 | 56,36 | 59,26 | 1,55% | - |
| 02.02.2021 | 55,01 | 58,35 | 55,01 | 58,35 | 3,72% | - |
| 28.01.2021 | 50,21 | 56,31 | 50,21 | 56,26 | 6,63% | - |
| 27.01.2021 | 50,21 | 55,31 | 50,21 | 52,76 | -4,86% | - |
| 21.01.2021 | 55,45 | 55,45 | 55,45 | 55,45 | 0,00% | - |
| 20.01.2021 | 55,45 | 55,50 | 55,45 | 55,45 | -8,13% | - |
| 15.01.2021 | 60,61 | 60,61 | 60,26 | 60,36 | 2,99% | - |
| 11.01.2021 | 58,61 | 58,61 | 58,61 | 58,61 | 1,66% | - |
| 04.01.2021 | 57,75 | 57,90 | 57,40 | 57,65 | 0,17% | - |
| 30.12.2020 | 58,45 | 58,75 | 57,15 | 57,55 | -1,54% | - |
| 29.12.2020 | 58,50 | 60,10 | 57,35 | 58,45 | 0,00% | - |
| 28.12.2020 | 58,45 | 59,50 | 56,75 | 58,45 | 1,21% | - |
| 23.12.2020 | 56,25 | 57,90 | 55,20 | 57,75 | 1,76% | - |
| 22.12.2020 | 56,15 | 57,70 | 55,00 | 56,75 | 1,70% | - |
| 21.12.2020 | 57,75 | 60,50 | 55,30 | 55,80 | -5,10% | - |
| 18.12.2020 | 60,05 | 61,40 | 58,60 | 58,80 | -2,08% | - |
| 17.12.2020 | 59,35 | 61,60 | 58,60 | 60,05 | 0,42% | - |
| 16.12.2020 | 61,40 | 62,60 | 59,55 | 59,80 | -2,76% | - |
| 15.12.2020 | 58,35 | 62,80 | 57,35 | 61,50 | 4,06% | - |
| 14.12.2020 | 58,00 | 59,30 | 56,90 | 59,10 | 0,85% | - |
| 11.12.2020 | 59,75 | 60,55 | 57,40 | 58,60 | -3,14% | - |
| 10.12.2020 | 61,10 | 62,10 | 59,20 | 60,50 | -1,94% | - |
| 09.12.2020 | 60,85 | 62,60 | 59,55 | 61,70 | 1,06% | - |
| 08.12.2020 | 61,60 | 62,65 | 59,90 | 61,05 | -1,37% | - |
| 07.12.2020 | 60,70 | 62,05 | 59,85 | 61,90 | 0,98% | - |
| 04.12.2020 | 60,95 | 62,65 | 59,55 | 61,30 | 0,16% | - |
| 03.12.2020 | 61,15 | 62,75 | 59,95 | 61,20 | -0,24% | - |
| 02.12.2020 | 62,05 | 63,15 | 60,25 | 61,35 | -1,68% | - |
| 01.12.2020 | 60,20 | 63,50 | 59,35 | 62,40 | 3,23% | - |
| 30.11.2020 | 60,55 | 61,80 | 59,10 | 60,45 | -0,90% | - |
| 27.11.2020 | 58,65 | 61,50 | 56,80 | 61,00 | 3,30% | - |
| 26.11.2020 | 57,95 | 60,00 | 57,15 | 59,05 | 1,64% | - |
| 25.11.2020 | 57,70 | 60,25 | 57,25 | 58,10 | 0,00% | - |
| 24.11.2020 | 55,50 | 58,75 | 54,70 | 58,10 | 2,02% | - |
| 23.11.2020 | 56,35 | 58,30 | 55,35 | 56,95 | 0,89% | - |
| 20.11.2020 | 54,75 | 57,00 | 54,60 | 56,45 | 0,80% | - |
| 19.11.2020 | 55,25 | 56,65 | 54,40 | 56,00 | 0,09% | - |
| 18.11.2020 | 55,30 | 56,60 | 54,05 | 55,95 | 1,18% | - |
| 17.11.2020 | 54,90 | 56,45 | 54,15 | 55,30 | 0,45% | - |
| 16.11.2020 | 52,85 | 56,20 | 51,90 | 55,05 | 3,38% | - |
| 13.11.2020 | 51,40 | 54,25 | 50,30 | 53,25 | 3,00% | - |
| 12.11.2020 | 48,93 | 52,45 | 47,35 | 51,70 | -0,10% | - |
| 11.11.2020 | 50,45 | 52,15 | 50,25 | 51,75 | 2,48% | - |
| 10.11.2020 | 49,35 | 52,25 | 49,35 | 50,50 | 1,10% | - |
| 09.11.2020 | 43,78 | 51,43 | 43,75 | 49,95 | 15,56% | - |
| 06.11.2020 | 44,00 | 44,65 | 43,08 | 43,23 | -2,15% | - |
| 05.11.2020 | 44,08 | 45,33 | 43,10 | 44,18 | 1,49% | - |
| 04.11.2020 | 41,50 | 43,65 | 40,48 | 43,53 | 3,82% | - |
| 03.11.2020 | 40,78 | 43,40 | 40,78 | 41,93 | 0,78% | - |
| 02.11.2020 | 41,05 | 43,13 | 40,03 | 41,60 | 1,53% | - |
| 30.10.2020 | 39,40 | 43,70 | 38,78 | 40,98 | 2,25% | - |
| 29.10.2020 | 38,38 | 42,85 | 37,98 | 40,08 | 1,78% | - |