62,700€
-0,79%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 63,00 | 63,70 | 61,80 | 62,90 | -0,94% | 21.900,00 |
| 15.04.2024 | 64,70 | 64,70 | 63,35 | 63,50 | -1,17% | 5.223,00 |
| 12.04.2024 | 66,25 | 66,70 | 63,85 | 64,25 | -2,21% | 4.760,00 |
| 11.04.2024 | 66,10 | 66,45 | 64,90 | 65,70 | -0,98% | 1.189,00 |
| 10.04.2024 | 65,40 | 66,70 | 65,30 | 66,35 | 1,53% | 2.470,00 |
| 09.04.2024 | 67,00 | 67,20 | 64,95 | 65,35 | -2,75% | 10.435,00 |
| 08.04.2024 | 65,75 | 67,45 | 65,60 | 67,20 | 1,59% | 1.720,00 |
| 05.04.2024 | 66,20 | 66,25 | 64,10 | 66,15 | -0,30% | 2.165,00 |
| 04.04.2024 | 66,20 | 66,90 | 65,75 | 66,35 | 0,08% | 6.225,00 |
| 03.04.2024 | 65,85 | 66,35 | 65,20 | 66,30 | -0,30% | 2.228,00 |
| 02.04.2024 | 68,00 | 68,45 | 65,30 | 66,50 | -2,21% | 3.799,00 |
| 28.03.2024 | 67,60 | 68,10 | 67,15 | 68,00 | 0,44% | 6.500,00 |
| 27.03.2024 | 66,75 | 67,85 | 66,20 | 67,70 | 1,35% | 2.065,00 |
| 26.03.2024 | 66,05 | 66,85 | 65,65 | 66,80 | 1,21% | 3.560,00 |
| 25.03.2024 | 65,65 | 68,40 | 64,85 | 66,00 | 0,76% | 4.329,00 |
| 22.03.2024 | 65,40 | 65,85 | 65,10 | 65,50 | 0,08% | 3.180,00 |
| 21.03.2024 | 65,15 | 65,80 | 64,70 | 65,45 | 0,93% | 2.378,00 |
| 20.03.2024 | 64,10 | 64,90 | 63,60 | 64,85 | 1,17% | 8.595,00 |
| 19.03.2024 | 63,75 | 64,30 | 63,30 | 64,10 | 0,39% | 5.906,00 |
| 18.03.2024 | 63,80 | 66,60 | 63,20 | 63,85 | 0,16% | 5.900,00 |
| 15.03.2024 | 63,10 | 64,55 | 62,90 | 63,75 | 0,79% | 3.547,00 |
| 14.03.2024 | 64,35 | 64,75 | 62,90 | 63,25 | -1,40% | 2.940,00 |
| 13.03.2024 | 63,75 | 64,30 | 63,55 | 64,15 | 0,63% | 16.045,00 |
| 12.03.2024 | 62,90 | 63,80 | 62,70 | 63,75 | 1,76% | 3.555,00 |
| 11.03.2024 | 62,35 | 62,95 | 61,75 | 62,65 | 0,40% | 6.126,00 |
| 08.03.2024 | 61,90 | 62,75 | 61,50 | 62,40 | 1,13% | 4.508,00 |
| 07.03.2024 | 63,00 | 65,85 | 61,10 | 61,70 | -2,14% | 4.870,00 |
| 06.03.2024 | 63,00 | 63,20 | 60,65 | 63,05 | 0,48% | 3.911,00 |
| 05.03.2024 | 63,85 | 66,25 | 61,50 | 62,75 | -2,03% | 4.191,00 |
| 04.03.2024 | 64,25 | 67,05 | 63,90 | 64,05 | -0,31% | 9.263,00 |
| 01.03.2024 | 62,10 | 64,50 | 61,55 | 64,25 | 3,46% | 19.465,00 |
| 29.02.2024 | 62,50 | 62,85 | 61,60 | 62,10 | -0,88% | 6.987,00 |
| 28.02.2024 | 62,20 | 63,25 | 61,35 | 62,65 | 0,40% | 1.730,00 |
| 27.02.2024 | 61,30 | 63,75 | 61,10 | 62,40 | 1,71% | 7.450,00 |
| 26.02.2024 | 61,15 | 61,55 | 60,65 | 61,35 | 0,41% | 2.163,00 |
| 23.02.2024 | 61,15 | 61,35 | 60,65 | 61,10 | -0,08% | 2.505,00 |
| 22.02.2024 | 61,05 | 61,80 | 60,40 | 61,15 | 0,91% | 1.044,00 |
| 21.02.2024 | 60,10 | 61,10 | 59,80 | 60,60 | 0,83% | 4.440,00 |
| 20.02.2024 | 61,40 | 64,90 | 59,55 | 60,10 | -2,28% | 5.222,00 |
| 19.02.2024 | 61,15 | 61,75 | 60,55 | 61,50 | 0,65% | 5.770,00 |
| 16.02.2024 | 61,20 | 61,70 | 60,55 | 61,10 | -0,08% | 3.111,00 |
| 15.02.2024 | 60,80 | 61,25 | 60,35 | 61,15 | 0,66% | 2.796,00 |
| 14.02.2024 | 60,65 | 61,25 | 60,15 | 60,75 | 0,33% | 4.607,00 |
| 13.02.2024 | 62,40 | 62,40 | 59,45 | 60,55 | -2,57% | 1.026,00 |
| 12.02.2024 | 61,75 | 62,85 | 58,85 | 62,15 | 0,81% | 1.985,00 |
| 09.02.2024 | 63,45 | 72,15 | 61,00 | 61,65 | -2,91% | 13.469,00 |
| 08.02.2024 | 63,35 | 64,20 | 62,65 | 63,50 | 0,16% | 4.245,00 |
| 07.02.2024 | 63,90 | 64,65 | 62,95 | 63,40 | -0,86% | 2.906,00 |
| 06.02.2024 | 63,10 | 64,05 | 62,40 | 63,95 | 1,59% | 1.880,00 |
| 05.02.2024 | 62,80 | 63,40 | 62,65 | 62,95 | -0,16% | 4.516,00 |
| 02.02.2024 | 64,05 | 64,05 | 62,35 | 63,05 | -1,18% | 3.346,00 |
| 01.02.2024 | 63,55 | 64,45 | 63,30 | 63,80 | 0,47% | 2.760,00 |
| 31.01.2024 | 63,85 | 69,30 | 63,25 | 63,50 | -0,31% | 5.000,00 |
| 30.01.2024 | 63,95 | 69,35 | 63,20 | 63,70 | -0,47% | 2.110,00 |
| 29.01.2024 | 64,15 | 64,50 | 63,15 | 64,00 | -0,39% | 2.237,00 |
| 26.01.2024 | 64,35 | 65,05 | 63,85 | 64,25 | -0,31% | 2.556,00 |
| 25.01.2024 | 64,15 | 64,65 | 63,45 | 64,45 | 0,23% | 1.492,00 |
| 24.01.2024 | 65,70 | 66,20 | 63,45 | 64,30 | -1,76% | 4.517,00 |
| 23.01.2024 | 65,85 | 66,55 | 64,85 | 65,45 | -0,53% | 607,00 |
| 22.01.2024 | 65,40 | 65,95 | 60,65 | 65,80 | 1,00% | 3.932,00 |
| 19.01.2024 | 65,60 | 66,00 | 64,20 | 65,15 | -0,38% | 855,00 |
| 18.01.2024 | 63,70 | 65,55 | 63,60 | 65,40 | 2,99% | 1.033,00 |
| 17.01.2024 | 63,70 | 69,25 | 62,50 | 63,50 | -1,17% | 1.367,00 |
| 16.01.2024 | 65,20 | 65,20 | 63,25 | 64,25 | -1,46% | 5.674,00 |
| 15.01.2024 | 64,85 | 66,10 | 64,65 | 65,20 | 0,69% | 7.896,00 |
| 12.01.2024 | 64,95 | 65,25 | 64,30 | 64,75 | -0,31% | 18,00 |
| 11.01.2024 | 65,95 | 69,65 | 64,30 | 64,95 | -0,92% | 90,00 |
| 10.01.2024 | 65,65 | 69,95 | 64,60 | 65,55 | -0,30% | 1.898,00 |
| 09.01.2024 | 66,10 | 70,25 | 64,95 | 65,75 | -0,60% | 250,00 |
| 08.01.2024 | 64,30 | 70,20 | 59,90 | 66,15 | 2,64% | 4.650,00 |
| 05.01.2024 | 65,05 | 69,70 | 63,35 | 64,45 | -1,30% | 1.391,00 |
| 04.01.2024 | 64,90 | 65,95 | 64,55 | 65,30 | 0,31% | 5.155,00 |
| 03.01.2024 | 68,00 | 69,65 | 64,45 | 65,10 | -4,34% | 330,00 |
| 02.01.2024 | 67,30 | 68,25 | 67,05 | 68,05 | 1,11% | 3.010,00 |
| 29.12.2023 | 66,85 | 74,95 | 66,80 | 67,30 | 1,05% | 915,00 |
| 28.12.2023 | 66,35 | 67,75 | 66,25 | 66,60 | 0,30% | 1.700,00 |
| 27.12.2023 | 65,95 | 66,45 | 65,60 | 66,40 | 0,84% | 5.004,00 |
| 22.12.2023 | 65,75 | 66,05 | 63,35 | 65,85 | -0,08% | 3.069,00 |
| 21.12.2023 | 65,65 | 65,95 | 65,15 | 65,90 | 0,69% | 3.712,00 |
| 20.12.2023 | 65,90 | 66,35 | 65,10 | 65,45 | -0,61% | 5.416,00 |
| 19.12.2023 | 65,50 | 66,30 | 64,15 | 65,85 | 0,69% | 90,00 |
| 18.12.2023 | 65,05 | 65,65 | 64,65 | 65,40 | 1,24% | 1.131,00 |
| 15.12.2023 | 64,95 | 65,65 | 64,00 | 64,60 | -0,69% | 153,00 |
| 14.12.2023 | 62,80 | 65,70 | 62,60 | 65,05 | 2,85% | 6.008,00 |
| 13.12.2023 | 63,10 | 72,35 | 61,90 | 63,25 | 0,48% | 4.190,00 |
| 12.12.2023 | 63,70 | 63,75 | 61,85 | 62,95 | -0,94% | 13.412,00 |
| 11.12.2023 | 63,90 | 64,10 | 62,90 | 63,55 | -0,47% | 1.513,00 |
| 08.12.2023 | 63,25 | 64,05 | 62,50 | 63,85 | 1,43% | 5.544,00 |
| 07.12.2023 | 63,60 | 63,75 | 62,35 | 62,95 | -1,18% | 3.865,00 |
| 06.12.2023 | 63,55 | 64,00 | 62,80 | 63,70 | 0,55% | 4.348,00 |
| 05.12.2023 | 61,70 | 63,85 | 61,50 | 63,35 | 2,51% | 355,00 |
| 04.12.2023 | 63,35 | 63,40 | 61,55 | 61,80 | -2,29% | 3.065,00 |
| 01.12.2023 | 63,40 | 63,65 | 62,30 | 63,25 | 0,16% | 2.732,00 |
| 30.11.2023 | 64,00 | 64,10 | 61,15 | 63,15 | -0,94% | 2.075,00 |
| 29.11.2023 | 64,30 | 73,25 | 63,65 | 63,75 | -0,86% | 1.480,00 |
| 28.11.2023 | 64,80 | 65,30 | 64,30 | 64,30 | -0,62% | 1.205,00 |
| 27.11.2023 | 64,75 | 65,20 | 63,75 | 64,70 | 0,54% | 12.750,00 |
| 24.11.2023 | 63,65 | 64,45 | 63,05 | 64,35 | 1,26% | 1.300,00 |
| 23.11.2023 | 64,30 | 73,05 | 63,10 | 63,55 | -1,01% | 1.384,00 |
| 22.11.2023 | 63,20 | 64,60 | 61,90 | 64,20 | 1,82% | 1.136,00 |