93,800€
8,94%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 87,43 | 95,50 | 87,10 | 93,98 | 8,67% | 4.297,00 |
| 17.04.2024 | 86,75 | 88,50 | 86,08 | 86,48 | -0,43% | 4.452,00 |
| 16.04.2024 | 89,25 | 89,28 | 85,30 | 86,85 | -3,20% | 2.760,00 |
| 15.04.2024 | 90,20 | 92,10 | 89,40 | 89,73 | 0,08% | 312,00 |
| 12.04.2024 | 92,48 | 93,05 | 89,65 | 89,65 | -2,82% | 2.103,00 |
| 11.04.2024 | 92,55 | 92,83 | 90,90 | 92,25 | -0,46% | 3.425,00 |
| 10.04.2024 | 91,45 | 93,70 | 91,10 | 92,68 | 1,45% | 778,00 |
| 09.04.2024 | 92,58 | 93,45 | 91,13 | 91,35 | -1,64% | 805,00 |
| 08.04.2024 | 91,45 | 93,15 | 91,08 | 92,88 | 1,98% | 7.967,00 |
| 05.04.2024 | 89,68 | 91,53 | 88,75 | 91,08 | 1,50% | 5.909,00 |
| 04.04.2024 | 89,80 | 91,13 | 89,05 | 89,73 | 0,03% | 3.641,00 |
| 03.04.2024 | 88,70 | 89,93 | 87,30 | 89,70 | 0,62% | 2.603,00 |
| 02.04.2024 | 92,68 | 93,20 | 88,43 | 89,15 | -3,54% | 5.311,00 |
| 28.03.2024 | 92,33 | 92,90 | 91,65 | 92,43 | 0,19% | 7.421,00 |
| 27.03.2024 | 91,63 | 92,25 | 90,73 | 92,25 | 0,71% | 2.428,00 |
| 26.03.2024 | 90,48 | 91,90 | 90,20 | 91,60 | 1,30% | 5.185,00 |
| 25.03.2024 | 90,13 | 90,80 | 89,75 | 90,43 | 0,44% | 6.440,00 |
| 22.03.2024 | 89,60 | 90,55 | 89,40 | 90,03 | 0,50% | 1.940,00 |
| 21.03.2024 | 89,55 | 91,05 | 88,55 | 89,58 | 0,17% | 5.145,00 |
| 20.03.2024 | 88,45 | 89,43 | 87,35 | 89,43 | 1,45% | 4.780,00 |
| 19.03.2024 | 87,53 | 88,43 | 86,83 | 88,15 | 0,97% | 2.101,00 |
| 18.03.2024 | 88,23 | 88,70 | 87,20 | 87,30 | -0,74% | 8.815,00 |
| 15.03.2024 | 87,88 | 89,15 | 87,73 | 87,95 | 0,17% | 5.703,00 |
| 14.03.2024 | 89,75 | 90,80 | 87,45 | 87,80 | -1,76% | 5.026,00 |
| 13.03.2024 | 88,28 | 90,58 | 88,15 | 89,38 | 1,33% | 7.059,00 |
| 12.03.2024 | 88,28 | 88,65 | 87,15 | 88,20 | 0,28% | 1.328,00 |
| 11.03.2024 | 86,68 | 88,03 | 86,10 | 87,95 | 1,71% | 2.207,00 |
| 08.03.2024 | 87,03 | 87,60 | 86,48 | 86,48 | -0,26% | 2.040,00 |
| 07.03.2024 | 87,30 | 87,60 | 85,90 | 86,70 | -1,17% | 4.390,00 |
| 06.03.2024 | 86,70 | 88,60 | 86,20 | 87,73 | 1,45% | 5.511,00 |
| 05.03.2024 | 88,50 | 89,00 | 86,15 | 86,48 | -2,54% | 2.168,00 |
| 04.03.2024 | 89,33 | 90,68 | 88,55 | 88,73 | -0,28% | 3.483,00 |
| 01.03.2024 | 85,58 | 90,13 | 85,58 | 88,98 | 4,00% | 6.228,00 |
| 29.02.2024 | 87,35 | 88,65 | 84,65 | 85,55 | -2,31% | 3.395,00 |
| 28.02.2024 | 88,63 | 88,88 | 86,60 | 87,58 | -0,65% | 755,00 |
| 27.02.2024 | 84,93 | 88,35 | 84,75 | 88,15 | 3,25% | 2.165,00 |
| 26.02.2024 | 85,45 | 85,50 | 84,35 | 85,38 | -0,15% | 3.475,00 |
| 23.02.2024 | 85,53 | 85,60 | 84,45 | 85,50 | 0,29% | 2.938,00 |
| 22.02.2024 | 85,43 | 86,35 | 84,65 | 85,25 | 0,21% | 3.634,00 |
| 21.02.2024 | 85,23 | 85,33 | 84,48 | 85,08 | 0,18% | 3.642,00 |
| 20.02.2024 | 85,85 | 86,20 | 84,80 | 84,93 | -1,82% | 4.236,00 |
| 19.02.2024 | 86,48 | 86,58 | 85,13 | 86,50 | 0,12% | 1.810,00 |
| 16.02.2024 | 86,98 | 87,55 | 86,05 | 86,40 | -0,32% | 2.792,00 |
| 15.02.2024 | 86,08 | 87,70 | 85,68 | 86,68 | 0,99% | 2.001,00 |
| 14.02.2024 | 85,28 | 86,00 | 84,83 | 85,83 | 0,70% | 2.341,00 |
| 13.02.2024 | 88,20 | 88,28 | 84,68 | 85,23 | -3,46% | 4.025,00 |
| 12.02.2024 | 87,80 | 89,55 | 87,43 | 88,28 | 1,15% | 1.475,00 |
| 09.02.2024 | 88,98 | 89,08 | 87,20 | 87,28 | -1,63% | 1.765,00 |
| 08.02.2024 | 89,75 | 90,65 | 88,68 | 88,73 | -1,06% | 6.457,00 |
| 07.02.2024 | 91,88 | 92,80 | 88,83 | 89,68 | -2,29% | 3.758,00 |
| 06.02.2024 | 90,00 | 93,45 | 87,68 | 91,78 | 2,17% | 3.276,00 |
| 05.02.2024 | 89,80 | 91,15 | 89,25 | 89,83 | -0,11% | 2.392,00 |
| 02.02.2024 | 90,98 | 91,70 | 89,75 | 89,93 | -1,10% | 4.780,00 |
| 01.02.2024 | 90,13 | 91,30 | 89,65 | 90,93 | 0,78% | 1.102,00 |
| 31.01.2024 | 90,85 | 91,15 | 89,73 | 90,23 | -0,82% | 280,00 |
| 30.01.2024 | 92,33 | 92,68 | 90,75 | 90,98 | -1,75% | 4.334,00 |
| 29.01.2024 | 93,08 | 93,43 | 90,38 | 92,60 | -0,32% | 2.079,00 |
| 26.01.2024 | 91,88 | 93,40 | 91,33 | 92,90 | 0,81% | 4.391,00 |
| 25.01.2024 | 91,68 | 92,40 | 90,48 | 92,15 | 0,52% | 4.658,00 |
| 24.01.2024 | 94,13 | 95,60 | 90,60 | 91,68 | -2,55% | 2.878,00 |
| 23.01.2024 | 93,33 | 96,10 | 93,20 | 94,08 | 0,88% | 2.672,00 |
| 22.01.2024 | 92,08 | 94,15 | 91,70 | 93,25 | 1,69% | 2.339,00 |
| 19.01.2024 | 93,85 | 94,45 | 91,23 | 91,70 | -2,16% | 1.560,00 |
| 18.01.2024 | 91,53 | 94,35 | 90,88 | 93,73 | 2,77% | 1.338,00 |
| 17.01.2024 | 91,23 | 91,55 | 89,33 | 91,20 | -0,92% | 3.717,00 |
| 16.01.2024 | 93,85 | 94,25 | 90,90 | 92,05 | -2,67% | 453,00 |
| 15.01.2024 | 95,73 | 95,85 | 93,50 | 94,58 | -0,99% | 3.218,00 |
| 12.01.2024 | 95,95 | 97,00 | 94,85 | 95,53 | 0,10% | 3.792,00 |
| 11.01.2024 | 95,83 | 97,10 | 94,90 | 95,43 | -0,03% | 1.873,00 |
| 10.01.2024 | 96,35 | 96,50 | 94,40 | 95,45 | -1,14% | 1.072,00 |
| 09.01.2024 | 95,33 | 96,78 | 94,65 | 96,55 | 1,23% | 1.607,00 |
| 08.01.2024 | 94,68 | 95,40 | 92,45 | 95,38 | 0,77% | 1.506,00 |
| 05.01.2024 | 94,83 | 95,25 | 92,15 | 94,65 | -0,86% | 891,00 |
| 04.01.2024 | 95,28 | 96,83 | 94,25 | 95,48 | 0,26% | 1.450,00 |
| 03.01.2024 | 100,90 | 101,35 | 94,08 | 95,23 | -5,81% | 4.824,00 |
| 02.01.2024 | 101,40 | 102,25 | 100,10 | 101,10 | -0,30% | 3.488,00 |
| 29.12.2023 | 100,30 | 101,70 | 100,25 | 101,40 | 1,25% | 968,00 |
| 28.12.2023 | 99,55 | 100,70 | 99,30 | 100,15 | 0,83% | 2.134,00 |
| 27.12.2023 | 98,70 | 100,30 | 97,50 | 99,33 | 1,33% | 2.830,00 |
| 22.12.2023 | 99,48 | 99,85 | 97,60 | 98,03 | -1,75% | 3.079,00 |
| 21.12.2023 | 98,53 | 99,95 | 97,15 | 99,78 | 1,79% | 1.821,00 |
| 20.12.2023 | 98,00 | 99,20 | 96,90 | 98,03 | -0,36% | 1.428,00 |
| 19.12.2023 | 96,23 | 98,50 | 95,55 | 98,38 | 2,21% | 2.025,00 |
| 18.12.2023 | 96,58 | 97,05 | 93,90 | 96,25 | -0,08% | 2.821,00 |
| 15.12.2023 | 95,75 | 97,18 | 95,40 | 96,33 | 0,97% | 1.587,00 |
| 14.12.2023 | 92,23 | 96,95 | 92,10 | 95,40 | 3,81% | 2.677,00 |
| 13.12.2023 | 92,68 | 92,95 | 90,90 | 91,90 | -0,97% | 5.026,00 |
| 12.12.2023 | 93,40 | 94,10 | 92,28 | 92,80 | -0,75% | 1.200,00 |
| 11.12.2023 | 93,10 | 93,60 | 92,35 | 93,50 | 0,00% | 3.165,00 |
| 08.12.2023 | 91,68 | 93,85 | 91,68 | 93,50 | 1,91% | 2.922,00 |
| 07.12.2023 | 92,20 | 92,25 | 89,85 | 91,75 | -0,41% | 925,00 |
| 06.12.2023 | 91,78 | 92,50 | 90,08 | 92,13 | 0,05% | 2.560,00 |
| 05.12.2023 | 90,20 | 92,98 | 89,45 | 92,08 | 2,16% | 2.198,00 |
| 04.12.2023 | 91,58 | 92,20 | 89,60 | 90,13 | -1,50% | 3.855,00 |
| 01.12.2023 | 91,85 | 92,10 | 90,10 | 91,50 | -0,16% | 437,00 |
| 30.11.2023 | 93,00 | 93,70 | 90,80 | 91,65 | -1,27% | 2.174,00 |
| 29.11.2023 | 91,88 | 93,20 | 91,63 | 92,83 | 1,31% | 1.385,00 |
| 28.11.2023 | 92,93 | 93,35 | 91,45 | 91,63 | -1,53% | 1.696,00 |
| 27.11.2023 | 94,05 | 94,70 | 92,43 | 93,05 | -0,85% | 1.931,00 |
| 24.11.2023 | 92,33 | 94,15 | 92,33 | 93,85 | 1,32% | 6.144,00 |