Sixt SE SIX2
XETR · Deutschland · Finanzen
€70,40+1,20 (+1,73 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70,50 | +1,88 % | €68,75 | €70,85 | €68,45 | 17,34K |
| 2026-09-30 | €69,20 | -0,50 % | €69,30 | €70,25 | €69,20 | 34,90K |
| 2026-09-29 | €69,55 | +0,80 % | €68,85 | €70,20 | €68,80 | 38,91K |
| 2026-09-28 | €69,00 | -0,29 % | €69,50 | €69,95 | €69,00 | 25,62K |
| 2026-09-25 | €69,20 | +0,29 % | €69,00 | €69,80 | €68,95 | 23,61K |
| 2026-09-24 | €69,00 | +0,73 % | €68,60 | €69,40 | €68,60 | 60,68K |
| 2026-09-23 | €68,50 | -0,44 % | €69,30 | €69,30 | €68,15 | 46,60K |
| 2026-09-22 | €68,80 | -0,65 % | €69,00 | €70,85 | €68,80 | 29,54K |
| 2026-09-21 | €69,25 | +3,59 % | €67,25 | €69,25 | €66,80 | 30,80K |
| 2026-09-18 | €66,85 | -2,05 % | €68,70 | €68,70 | €66,25 | 47,37K |
| 2026-09-17 | €68,25 | +0,59 % | €68,05 | €70,20 | €67,60 | 27,39K |
| 2026-09-16 | €67,85 | -1,67 % | €68,95 | €68,95 | €67,85 | 30,40K |
| 2026-09-15 | €69,00 | +0,29 % | €68,85 | €69,35 | €68,20 | 35,16K |
| 2026-09-14 | €68,80 | +0,29 % | €68,45 | €69,35 | €68,25 | 24,75K |
| 2026-09-11 | €68,60 | +0,44 % | €68,50 | €68,70 | €68,00 | 13,22K |
| 2026-09-10 | €68,30 | +0,07 % | €68,20 | €69,45 | €67,85 | 34,72K |
| 2026-09-09 | €68,25 | -4,08 % | €70,65 | €70,75 | €67,55 | 54,26K |
| 2026-09-08 | €71,15 | -0,97 % | €72,25 | €72,25 | €70,20 | 23,20K |
| 2026-09-07 | €71,85 | -0,42 % | €72,00 | €72,20 | €71,65 | 13,92K |
| 2026-09-04 | €72,15 | +1,26 % | €72,20 | €72,20 | €71,10 | 20,72K |
| 2026-09-03 | €71,25 | -0,70 % | €71,00 | €72,20 | €71,00 | 15,91K |
| 2026-09-02 | €71,75 | -0,35 % | €71,60 | €72,25 | €71,00 | 22,25K |
| 2026-09-01 | €72,00 | -1,57 % | €73,00 | €73,75 | €71,90 | 24,16K |
| 2026-08-31 | €73,15 | -0,27 % | €73,40 | €73,75 | €73,05 | 16,43K |
| 2026-08-28 | €73,35 | +0,62 % | €73,30 | €73,70 | €72,90 | 22,14K |
| 2026-08-27 | €72,90 | +0,55 % | €72,70 | €73,25 | €72,30 | 23,42K |
| 2026-08-26 | €72,50 | -0,14 % | €72,90 | €73,80 | €72,50 | 12,07K |
| 2026-08-25 | €72,60 | -0,55 % | €73,00 | €73,75 | €72,60 | 18,16K |
| 2026-08-24 | €73,00 | -0,27 % | €73,50 | €73,75 | €72,95 | 12,02K |
| 2026-08-21 | €73,20 | +1,81 % | €71,95 | €74,00 | €71,95 | 26,04K |
| 2026-08-20 | €71,90 | +0,63 % | €71,40 | €72,60 | €71,25 | 13,87K |
| 2026-08-19 | €71,45 | -0,42 % | €72,85 | €73,40 | €71,35 | 19,22K |
| 2026-08-18 | €71,75 | +0,49 % | €74,00 | €75,65 | €71,75 | 55,59K |
| 2026-08-17 | €71,40 | -2,39 % | €73,00 | €73,70 | €71,05 | 36,41K |
| 2026-08-14 | €73,15 | -1,35 % | €74,95 | €75,50 | €71,85 | 45,17K |
| 2026-08-13 | €74,15 | +3,06 % | €74,90 | €76,80 | €73,00 | 152,56K |
| 2026-08-12 | €71,95 | +1,12 % | €70,95 | €72,60 | €70,70 | 28,31K |
| 2026-08-11 | €71,15 | +0,78 % | €70,20 | €71,60 | €70,20 | 15,54K |
| 2026-08-10 | €70,60 | -0,77 % | €70,70 | €71,10 | €70,35 | 11,60K |
| 2026-08-07 | €71,15 | +1,64 % | €70,50 | €71,85 | €70,00 | 32,38K |
| 2026-08-06 | €70,00 | -0,07 % | €70,05 | €71,00 | €69,90 | 19,14K |
| 2026-08-05 | €70,05 | -0,85 % | €71,50 | €71,50 | €69,90 | 17,17K |
| 2026-08-04 | €70,65 | -0,63 % | €71,00 | €71,00 | €69,65 | 20,46K |
| 2026-08-03 | €71,10 | -0,49 % | €72,20 | €72,65 | €71,10 | 19,67K |
| 2026-07-31 | €71,45 | -0,28 % | €72,75 | €72,75 | €71,20 | 30,77K |
| 2026-07-30 | €71,65 | +0,49 % | €72,00 | €73,15 | €71,25 | 28,38K |
| 2026-07-29 | €71,30 | -0,63 % | €71,55 | €72,75 | €71,30 | 32,17K |
| 2026-07-28 | €71,75 | +3,31 % | €71,00 | €72,25 | €69,85 | 42,33K |
| 2026-07-27 | €69,45 | -0,36 % | €70,10 | €70,75 | €69,45 | 22,16K |
| 2026-07-24 | €69,70 | +0,94 % | €69,50 | €70,05 | €68,45 | 21,37K |
| 2026-07-23 | €69,05 | -3,29 % | €71,20 | €71,20 | €68,75 | 49,13K |
| 2026-07-22 | €71,40 | +1,28 % | €70,35 | €71,65 | €69,60 | 27,96K |
| 2026-07-21 | €70,50 | -0,63 % | €70,95 | €70,95 | €69,80 | 22,33K |
| 2026-07-20 | €70,95 | +0,71 % | €70,40 | €71,90 | €70,20 | 32,04K |
| 2026-07-17 | €70,45 | -0,07 % | €70,00 | €71,10 | €69,55 | 19,36K |
| 2026-07-16 | €70,50 | +0,43 % | €70,25 | €70,95 | €69,50 | 26,81K |
| 2026-07-15 | €70,20 | +1,96 % | €69,20 | €70,70 | €68,10 | 32,57K |
| 2026-07-14 | €68,85 | -1,36 % | €69,20 | €69,55 | €68,20 | 35,88K |
| 2026-07-13 | €69,80 | -2,24 % | €70,60 | €71,00 | €69,75 | 25,29K |
| 2026-07-10 | €71,40 | +5,08 % | €68,45 | €73,30 | €68,45 | 57,05K |
| 2026-07-09 | €67,95 | +1,57 % | €67,25 | €68,15 | €66,40 | 26,00K |
| 2026-07-08 | €66,90 | -1,83 % | €67,60 | €67,90 | €65,90 | 35,17K |
| 2026-07-07 | €68,15 | -0,66 % | €68,45 | €69,10 | €68,00 | 25,51K |
| 2026-07-06 | €68,60 | +3,55 % | €66,50 | €68,80 | €66,45 | 33,80K |
| 2026-07-03 | €66,25 | +1,45 % | €66,80 | €66,80 | €65,35 | 32,18K |
| 2026-07-02 | €65,30 | +0,54 % | €64,80 | €65,80 | €64,40 | 30,32K |
| 2026-07-01 | €64,95 | +1,96 % | €64,85 | €65,25 | €62,65 | 39,65K |
| 2026-06-30 | €63,70 | -2,00 % | €65,30 | €65,30 | €63,55 | 41,37K |
| 2026-06-29 | €65,00 | -1,74 % | €66,50 | €66,70 | €64,80 | 29,87K |
| 2026-06-26 | €66,15 | -2,07 % | €67,50 | €67,50 | €64,75 | 39,61K |
| 2026-06-25 | €67,55 | +1,05 % | €67,30 | €68,35 | €66,55 | 33,78K |
| 2026-06-24 | €66,85 | -5,24 % | €71,25 | €71,25 | €66,30 | 79,27K |
| 2026-06-23 | €70,55 | -0,91 % | €70,25 | €71,20 | €69,45 | 37,79K |
| 2026-06-22 | €71,20 | -2,67 % | €73,15 | €73,15 | €70,50 | 40,72K |
| 2026-06-19 | €73,15 | -0,14 % | €73,00 | €73,65 | €72,60 | 38,01K |
| 2026-06-18 | €73,25 | -3,11 % | €72,55 | €73,25 | €71,55 | 68,77K |
| 2026-06-17 | €75,60 | +1,68 % | €75,00 | €76,10 | €74,45 | 88,89K |
| 2026-06-16 | €74,35 | -0,73 % | €75,70 | €75,70 | €73,60 | 34,77K |
| 2026-06-15 | €74,90 | +0,47 % | €75,70 | €75,70 | €74,00 | 34,41K |
| 2026-06-12 | €74,55 | +2,97 % | €74,00 | €75,15 | €73,40 | 37,13K |
| 2026-06-11 | €72,40 | -1,03 % | €72,95 | €73,60 | €72,30 | 17,90K |
| 2026-06-10 | €73,15 | +1,67 % | €72,55 | €73,90 | €71,80 | 36,04K |
| 2026-06-09 | €71,95 | -1,77 % | €73,15 | €73,55 | €71,90 | 31,23K |
| 2026-06-08 | €73,25 | +3,10 % | €70,80 | €73,50 | €70,10 | 34,16K |
| 2026-06-05 | €71,05 | -2,27 % | €72,55 | €73,10 | €71,05 | 0 |
| 2026-06-04 | €72,70 | -0,75 % | €73,80 | €74,00 | €72,30 | 23,97K |
| 2026-06-03 | €73,25 | +0,21 % | €73,00 | €74,00 | €72,30 | 29,89K |
| 2026-06-02 | €73,10 | -0,95 % | €74,00 | €74,70 | €72,00 | 37,04K |
| 2026-06-01 | €73,80 | -3,53 % | €76,20 | €76,55 | €73,45 | 32,90K |
| 2026-05-29 | €76,50 | +2,68 % | €75,20 | €77,20 | €75,20 | 73,52K |