Sixt SE SIX2
XETR · Almanya · Finans
€69,75+0,55 (+%0,79)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70,30 | +%1,59 | €68,75 | €70,85 | €68,45 | 21,29K |
| 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 |