Sixt SE (SIX3.DE) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 60.00 | 60.60 | 60.00 | 60.40 | +0.00% | 15,220 |
| 2026-09-01 | 61.40 | 61.50 | 60.10 | 60.40 | -1.31% | 21,693 |
| 2026-08-31 | 61.10 | 61.40 | 61.10 | 61.20 | -0.16% | 15,729 |
| 2026-08-28 | 61.10 | 61.30 | 60.70 | 61.30 | +0.49% | 11,398 |
| 2026-08-27 | 60.90 | 61.20 | 60.50 | 61.00 | +0.49% | 11,225 |
| 2026-08-26 | 60.10 | 61.20 | 60.00 | 60.70 | -0.16% | 5,399 |
| 2026-08-25 | 61.00 | 61.20 | 60.80 | 60.80 | +0.00% | 11,298 |
| 2026-08-24 | 60.90 | 61.30 | 60.60 | 60.80 | -0.16% | 13,852 |
| 2026-08-21 | 59.50 | 61.30 | 59.50 | 60.90 | +1.33% | 8,716 |
| 2026-08-20 | 59.90 | 60.50 | 59.30 | 60.10 | +0.17% | 19,848 |
| 2026-08-19 | 60.90 | 61.40 | 59.80 | 60.00 | -0.99% | 20,438 |
| 2026-08-18 | 60.10 | 62.10 | 60.10 | 60.60 | +1.17% | 39,965 |
| 2026-08-17 | 60.60 | 60.90 | 59.70 | 59.90 | -0.99% | 15,387 |
| 2026-08-14 | 61.50 | 62.00 | 60.20 | 60.50 | -1.79% | 20,254 |
| 2026-08-13 | 60.20 | 62.20 | 60.20 | 61.60 | +3.70% | 63,689 |
| 2026-08-12 | 58.80 | 60.20 | 58.80 | 59.40 | +0.51% | 13,350 |
| 2026-08-11 | 59.60 | 59.80 | 59.00 | 59.10 | -0.34% | 7,740 |
| 2026-08-10 | 59.50 | 59.60 | 59.00 | 59.30 | -0.17% | 8,242 |
| 2026-08-07 | 59.00 | 60.00 | 59.00 | 59.40 | +0.68% | 10,139 |
| 2026-08-06 | 58.50 | 59.50 | 58.50 | 59.00 | +0.00% | 6,947 |
| 2026-08-05 | 59.20 | 59.70 | 58.60 | 59.00 | -0.51% | 12,931 |
| 2026-08-04 | 60.80 | 60.80 | 58.60 | 59.30 | -1.17% | 11,736 |
| 2026-08-03 | 60.50 | 61.00 | 59.90 | 60.00 | +0.33% | 8,299 |
| 2026-07-31 | 61.60 | 61.60 | 59.70 | 59.80 | -1.48% | 13,156 |
| 2026-07-30 | 60.20 | 61.70 | 60.10 | 60.70 | +1.17% | 15,213 |
| 2026-07-29 | 60.20 | 61.10 | 60.00 | 60.00 | -0.50% | 20,403 |
| 2026-07-28 | 59.00 | 60.90 | 59.00 | 60.30 | +2.38% | 23,070 |
| 2026-07-27 | 60.00 | 60.00 | 58.70 | 58.90 | -1.01% | 13,869 |
| 2026-07-24 | 58.90 | 59.50 | 58.60 | 59.50 | +1.36% | 10,562 |
| 2026-07-23 | 60.90 | 60.90 | 58.40 | 58.70 | -3.29% | 22,765 |
| 2026-07-22 | 60.60 | 61.00 | 59.70 | 60.70 | +0.33% | 11,957 |
| 2026-07-21 | 61.20 | 61.60 | 60.20 | 60.50 | -0.82% | 6,903 |
| 2026-07-20 | 60.70 | 61.70 | 60.20 | 61.00 | +0.83% | 16,652 |
| 2026-07-17 | 60.40 | 61.00 | 60.00 | 60.50 | +0.00% | 12,601 |
| 2026-07-16 | 60.50 | 60.80 | 59.80 | 60.50 | +0.33% | 13,148 |
| 2026-07-15 | 59.00 | 60.30 | 58.30 | 60.30 | +2.38% | 25,978 |
| 2026-07-14 | 58.80 | 59.10 | 58.50 | 58.90 | -0.34% | 20,865 |
| 2026-07-13 | 60.00 | 60.10 | 58.90 | 59.10 | -1.83% | 12,459 |
| 2026-07-10 | 59.00 | 62.80 | 59.00 | 60.20 | +2.56% | 52,746 |
| 2026-07-09 | 59.30 | 59.30 | 56.70 | 58.70 | +1.73% | 21,480 |
| 2026-07-08 | 58.20 | 58.20 | 57.20 | 57.70 | -1.20% | 27,821 |
| 2026-07-07 | 58.90 | 59.10 | 58.40 | 58.40 | -0.85% | 14,812 |
| 2026-07-06 | 57.60 | 59.20 | 57.60 | 58.90 | +2.97% | 20,078 |
| 2026-07-03 | 57.80 | 57.80 | 56.60 | 57.20 | +0.88% | 7,498 |
| 2026-07-02 | 55.90 | 56.80 | 55.50 | 56.70 | +1.43% | 12,870 |
| 2026-07-01 | 55.00 | 56.50 | 54.00 | 55.90 | +2.57% | 32,185 |
| 2026-06-30 | 55.70 | 55.70 | 54.40 | 54.50 | -1.27% | 20,220 |
| 2026-06-29 | 55.30 | 55.60 | 54.60 | 55.20 | +0.00% | 25,627 |
| 2026-06-26 | 56.30 | 56.30 | 54.50 | 55.20 | -1.78% | 20,048 |
| 2026-06-25 | 58.50 | 58.50 | 55.90 | 56.20 | +0.00% | 20,900 |
| 2026-06-24 | 57.50 | 58.10 | 55.70 | 56.20 | -3.27% | 27,466 |
| 2026-06-23 | 58.10 | 58.50 | 57.60 | 58.10 | -0.68% | 16,674 |
| 2026-06-22 | 60.60 | 60.60 | 58.20 | 58.50 | -2.66% | 35,020 |
| 2026-06-19 | 60.10 | 61.00 | 60.00 | 60.10 | -0.99% | 43,312 |
| 2026-06-18 | 60.10 | 60.70 | 59.40 | 60.70 | -3.50% | 33,641 |
| 2026-06-17 | 62.50 | 63.70 | 62.40 | 62.90 | +0.48% | 70,159 |
| 2026-06-16 | 62.40 | 62.60 | 61.40 | 62.60 | +0.48% | 44,127 |
| 2026-06-15 | 62.90 | 62.90 | 61.50 | 62.30 | +1.47% | 35,673 |
| 2026-06-12 | 61.90 | 62.50 | 61.20 | 61.40 | +0.82% | 30,736 |
| 2026-06-11 | 61.00 | 61.90 | 60.60 | 60.90 | -0.16% | 29,116 |
| 2026-06-10 | 60.30 | 62.00 | 60.30 | 61.00 | +1.16% | 17,783 |
| 2026-06-09 | 60.90 | 61.40 | 60.30 | 60.30 | -1.47% | 22,419 |
| 2026-06-08 | 60.20 | 61.50 | 59.80 | 61.20 | +1.16% | 22,248 |
| 2026-06-05 | 61.30 | 61.70 | 60.30 | 60.50 | -0.66% | 12,981 |
| 2026-06-04 | 61.80 | 62.00 | 60.80 | 60.90 | -1.14% | 8,020 |
| 2026-06-03 | 61.20 | 62.20 | 61.20 | 61.60 | +0.00% | 25,368 |
| 2026-06-02 | 61.00 | 62.30 | 60.80 | 61.60 | -0.65% | 20,760 |
| 2026-06-01 | 63.30 | 63.80 | 61.50 | 62.00 | -2.36% | 32,947 |
| 2026-05-29 | 63.30 | 64.20 | 62.90 | 63.50 | +1.76% | 63,882 |
| 2026-05-28 | 62.20 | 63.00 | 62.00 | 62.40 | -0.16% | 11,065 |
| 2026-05-27 | 62.60 | 63.20 | 62.50 | 62.50 | -0.16% | 37,379 |
| 2026-05-26 | 62.00 | 62.70 | 61.80 | 62.60 | +1.29% | 19,470 |
| 2026-05-25 | 62.30 | 62.80 | 61.80 | 61.80 | +0.32% | 5,001 |
| 2026-05-22 | 61.30 | 61.80 | 60.80 | 61.60 | +0.82% | 13,960 |
| 2026-05-21 | 61.30 | 61.80 | 60.80 | 61.10 | -0.33% | 9,918 |
| 2026-05-20 | 60.50 | 61.40 | 60.20 | 61.30 | +1.66% | 18,778 |
| 2026-05-19 | 61.20 | 61.20 | 60.20 | 60.30 | -0.50% | 14,309 |
| 2026-05-18 | 61.10 | 61.80 | 60.30 | 60.60 | -1.14% | 20,282 |
| 2026-05-15 | 61.70 | 62.00 | 60.10 | 61.30 | -1.45% | 30,314 |
| 2026-05-14 | 62.10 | 63.40 | 61.40 | 62.20 | +0.81% | 17,358 |
| 2026-05-13 | 62.10 | 63.30 | 60.30 | 61.70 | +3.35% | 59,854 |
| 2026-05-12 | 59.60 | 60.50 | 59.60 | 59.70 | -1.32% | 15,029 |
| 2026-05-11 | 60.40 | 60.60 | 59.70 | 60.50 | +0.17% | 24,122 |
| 2026-05-08 | 59.60 | 60.80 | 59.20 | 60.40 | +1.85% | 17,775 |
| 2026-05-07 | 60.30 | 60.30 | 59.30 | 59.30 | +0.00% | 17,818 |
| 2026-05-06 | 58.50 | 60.10 | 58.50 | 59.30 | +1.89% | 23,528 |
| 2026-05-05 | 58.90 | 59.00 | 58.10 | 58.20 | -1.02% | 13,798 |
| 2026-05-04 | 58.90 | 59.50 | 58.50 | 58.80 | +0.68% | 27,193 |
| 2026-04-30 | 58.30 | 58.90 | 57.10 | 58.40 | +0.69% | 59,418 |
| 2026-04-29 | 59.80 | 59.80 | 58.00 | 58.00 | -2.19% | 24,116 |
| 2026-04-28 | 60.20 | 60.20 | 59.10 | 59.30 | -1.00% | 22,554 |
| 2026-04-27 | 60.70 | 60.80 | 59.50 | 59.90 | -0.66% | 22,334 |
| 2026-04-24 | 60.40 | 60.70 | 58.80 | 60.30 | -0.66% | 44,906 |
| 2026-04-23 | 64.00 | 64.00 | 59.40 | 60.70 | -5.75% | 60,817 |
| 2026-04-22 | 64.30 | 64.90 | 64.10 | 64.40 | -0.31% | 42,032 |
| 2026-04-21 | 63.80 | 64.80 | 63.70 | 64.60 | +1.57% | 42,793 |
| 2026-04-20 | 63.50 | 63.90 | 62.60 | 63.60 | -1.40% | 30,824 |
| 2026-04-17 | 64.00 | 64.50 | 63.40 | 64.50 | +0.00% | 32,418 |
| 2026-04-16 | 63.00 | 64.80 | 63.00 | 64.50 | +1.42% | 34,684 |
| 2026-04-15 | 63.20 | 64.00 | 62.90 | 63.60 | +0.63% | 53,951 |
| 2026-04-14 | 62.20 | 63.40 | 61.50 | 63.20 | +2.76% | 35,180 |
| 2026-04-13 | 59.80 | 62.00 | 59.50 | 61.50 | +1.82% | 75,644 |
| 2026-04-10 | 58.90 | 60.80 | 58.90 | 60.40 | +2.20% | 53,590 |
| 2026-04-09 | 58.80 | 59.10 | 58.30 | 59.10 | -0.67% | 29,616 |
| 2026-04-08 | 58.70 | 59.60 | 58.20 | 59.50 | +4.75% | 74,689 |
| 2026-04-07 | 56.50 | 57.60 | 56.30 | 56.80 | +1.07% | 35,166 |
| 2026-04-02 | 55.60 | 56.30 | 54.00 | 56.20 | +2.00% | 18,639 |
| 2026-04-01 | 55.10 | 55.40 | 54.20 | 55.10 | +1.85% | 19,014 |
| 2026-03-31 | 54.70 | 54.80 | 54.00 | 54.10 | -0.92% | 14,464 |
| 2026-03-30 | 53.40 | 55.00 | 52.90 | 54.60 | +1.30% | 39,234 |
| 2026-03-27 | 53.10 | 54.40 | 53.00 | 53.90 | +1.89% | 39,175 |
| 2026-03-26 | 52.70 | 54.00 | 52.40 | 52.90 | -0.19% | 19,059 |
| 2026-03-25 | 53.40 | 53.40 | 52.30 | 53.00 | +1.34% | 24,167 |
| 2026-03-24 | 51.70 | 52.50 | 51.20 | 52.30 | +0.97% | 23,801 |
| 2026-03-23 | 50.00 | 53.20 | 48.95 | 51.80 | +2.17% | 54,597 |
| 2026-03-20 | 51.70 | 52.10 | 50.70 | 50.70 | -1.17% | 33,565 |
| 2026-03-19 | 51.80 | 51.90 | 50.90 | 51.30 | -1.35% | 43,833 |
| 2026-03-18 | 53.00 | 53.10 | 51.90 | 52.00 | -1.33% | 37,868 |
| 2026-03-17 | 52.40 | 53.10 | 52.10 | 52.70 | +0.96% | 22,932 |
| 2026-03-16 | 53.00 | 53.10 | 52.20 | 52.20 | -1.51% | 21,183 |
| 2026-03-13 | 53.80 | 53.80 | 52.60 | 53.00 | -2.39% | 33,824 |
| 2026-03-12 | 54.40 | 54.60 | 53.80 | 54.30 | +0.18% | 19,105 |
| 2026-03-11 | 54.90 | 55.40 | 54.20 | 54.20 | -1.81% | 19,344 |
| 2026-03-10 | 56.90 | 56.90 | 55.00 | 55.20 | +1.47% | 29,956 |
| 2026-03-09 | 55.00 | 55.40 | 53.50 | 54.40 | -2.16% | 27,902 |
| 2026-03-06 | 57.00 | 57.00 | 55.10 | 55.60 | -2.11% | 38,623 |
| 2026-03-05 | 55.10 | 57.60 | 54.60 | 56.80 | +3.09% | 86,531 |
| 2026-03-04 | 54.00 | 55.60 | 53.20 | 55.10 | +7.41% | 63,655 |
| 2026-03-03 | 53.40 | 53.40 | 51.10 | 51.30 | -3.57% | 39,663 |
| 2026-03-02 | 53.70 | 53.90 | 53.00 | 53.20 | -2.92% | 41,620 |
| 2026-02-27 | 54.80 | 54.90 | 54.10 | 54.80 | +1.48% | 17,618 |
| 2026-02-26 | 54.00 | 54.30 | 53.70 | 54.00 | +0.19% | 15,945 |
| 2026-02-25 | 53.80 | 54.30 | 53.60 | 53.90 | +0.37% | 15,482 |
| 2026-02-24 | 53.90 | 54.20 | 53.70 | 53.70 | -0.37% | 12,962 |
| 2026-02-23 | 54.60 | 54.60 | 53.90 | 53.90 | -1.10% | 15,657 |
| 2026-02-20 | 54.30 | 54.70 | 53.70 | 54.50 | +0.93% | 6,825 |
| 2026-02-19 | 55.00 | 55.00 | 54.00 | 54.00 | -1.64% | 13,148 |
| 2026-02-18 | 54.10 | 54.90 | 53.90 | 54.90 | +0.73% | 7,657 |
| 2026-02-17 | 53.30 | 54.50 | 53.20 | 54.50 | +2.06% | 13,428 |
| 2026-02-16 | 54.50 | 54.50 | 53.40 | 53.40 | -1.11% | 13,847 |
| 2026-02-13 | 53.70 | 54.20 | 53.30 | 54.00 | +1.12% | 20,140 |
| 2026-02-12 | 54.10 | 54.50 | 53.40 | 53.40 | -0.19% | 19,318 |
| 2026-02-11 | 53.90 | 54.80 | 53.50 | 53.50 | -0.74% | 29,089 |
| 2026-02-10 | 54.50 | 54.50 | 53.70 | 53.90 | -0.74% | 18,884 |
| 2026-02-09 | 54.50 | 54.50 | 53.70 | 54.30 | +0.93% | 15,754 |
| 2026-02-06 | 54.00 | 54.30 | 53.40 | 53.80 | -0.55% | 20,182 |
| 2026-02-05 | 53.80 | 54.20 | 53.40 | 54.10 | +0.19% | 13,462 |
| 2026-02-04 | 52.90 | 54.50 | 52.90 | 54.00 | +1.31% | 29,239 |
| 2026-02-03 | 54.40 | 54.40 | 53.00 | 53.30 | -1.30% | 27,635 |
| 2026-02-02 | 53.30 | 54.00 | 53.00 | 54.00 | +1.12% | 11,263 |
| 2026-01-30 | 53.60 | 53.80 | 53.20 | 53.40 | -0.19% | 21,187 |
| 2026-01-29 | 54.50 | 54.50 | 53.30 | 53.50 | -0.74% | 24,329 |
| 2026-01-28 | 53.40 | 54.60 | 53.40 | 53.90 | -0.19% | 17,717 |
| 2026-01-27 | 54.90 | 54.90 | 53.80 | 54.00 | -0.92% | 11,311 |
| 2026-01-26 | 54.90 | 54.90 | 54.00 | 54.50 | -0.55% | 23,553 |
| 2026-01-23 | 54.00 | 55.00 | 53.70 | 54.80 | +0.74% | 34,061 |
| 2026-01-22 | 53.60 | 54.70 | 53.50 | 54.40 | +2.84% | 24,982 |
| 2026-01-21 | 52.50 | 53.00 | 52.00 | 52.90 | +1.54% | 28,403 |
| 2026-01-20 | 52.00 | 52.40 | 51.80 | 52.10 | -0.19% | 8,872 |
| 2026-01-19 | 52.40 | 52.80 | 52.00 | 52.20 | -1.32% | 51,723 |
| 2026-01-16 | 54.00 | 54.00 | 52.70 | 52.90 | -1.86% | 24,010 |
| 2026-01-15 | 53.50 | 54.30 | 53.10 | 53.90 | +1.89% | 45,625 |
| 2026-01-14 | 56.40 | 57.00 | 52.40 | 52.90 | -6.21% | 82,304 |
| 2026-01-13 | 56.00 | 56.70 | 55.20 | 56.40 | +0.89% | 30,745 |
| 2026-01-12 | 56.60 | 56.60 | 55.70 | 55.90 | -0.18% | 24,255 |
| 2026-01-09 | 55.50 | 56.30 | 55.30 | 56.00 | +0.90% | 27,329 |
| 2026-01-08 | 55.00 | 55.50 | 54.70 | 55.50 | +0.91% | 16,686 |
| 2026-01-07 | 54.50 | 55.20 | 54.30 | 55.00 | +1.48% | 24,722 |
| 2026-01-06 | 54.00 | 54.20 | 53.30 | 54.20 | +0.56% | 10,708 |
| 2026-01-05 | 54.00 | 54.10 | 53.00 | 53.90 | +0.94% | 26,932 |
| 2026-01-02 | 53.00 | 53.40 | 52.50 | 53.40 | +0.75% | 24,056 |
| 2025-12-30 | 52.30 | 53.00 | 52.10 | 53.00 | +1.34% | 28,676 |
| 2025-12-29 | 52.20 | 52.40 | 52.00 | 52.30 | +0.19% | 24,153 |
| 2025-12-23 | 51.80 | 52.20 | 51.50 | 52.20 | +0.77% | 20,004 |
| 2025-12-22 | 51.60 | 52.00 | 51.30 | 51.80 | +0.00% | 29,237 |
| 2025-12-19 | 51.40 | 51.80 | 51.30 | 51.80 | +0.00% | 26,793 |
| 2025-12-18 | 51.70 | 51.80 | 51.20 | 51.80 | +0.58% | 13,667 |
| 2025-12-17 | 51.90 | 51.90 | 51.20 | 51.50 | +0.00% | 20,081 |
| 2025-12-16 | 51.40 | 52.20 | 51.30 | 51.50 | +0.39% | 32,982 |
| 2025-12-15 | 51.60 | 51.60 | 51.00 | 51.30 | -0.58% | 20,643 |
| 2025-12-12 | 51.90 | 52.10 | 51.50 | 51.60 | -0.39% | 22,094 |
| 2025-12-11 | 51.30 | 51.80 | 51.10 | 51.80 | +1.57% | 15,751 |
| 2025-12-10 | 51.70 | 51.80 | 51.00 | 51.00 | -1.16% | 16,016 |
| 2025-12-09 | 51.60 | 51.90 | 51.40 | 51.60 | +0.19% | 14,020 |
| 2025-12-08 | 52.40 | 52.50 | 51.50 | 51.50 | -1.90% | 6,463 |
| 2025-12-05 | 52.70 | 52.70 | 52.00 | 52.50 | +0.19% | 32,546 |
| 2025-12-04 | 52.70 | 53.10 | 52.10 | 52.40 | +0.77% | 42,011 |
| 2025-12-03 | 52.00 | 52.00 | 51.40 | 52.00 | +0.78% | 10,728 |
| 2025-12-02 | 52.10 | 52.10 | 51.40 | 51.60 | -0.58% | 22,176 |
| 2025-12-01 | 52.00 | 52.10 | 51.60 | 51.90 | -0.19% | 13,436 |
| 2025-11-28 | 52.30 | 52.40 | 51.70 | 52.00 | -0.38% | 16,120 |
| 2025-11-27 | 51.90 | 52.40 | 51.70 | 52.20 | +1.16% | 19,781 |
| 2025-11-26 | 52.20 | 52.20 | 51.40 | 51.60 | -0.77% | 17,870 |
| 2025-11-25 | 51.60 | 52.10 | 51.20 | 52.00 | +0.78% | 18,554 |
| 2025-11-24 | 51.60 | 51.90 | 51.40 | 51.60 | +0.98% | 40,011 |
| 2025-11-21 | 51.10 | 51.70 | 50.80 | 51.10 | -0.39% | 40,992 |
| 2025-11-20 | 52.30 | 52.30 | 51.30 | 51.30 | -1.35% | 16,438 |
| 2025-11-19 | 50.90 | 52.40 | 50.90 | 52.00 | +1.17% | 34,961 |
| 2025-11-18 | 51.50 | 51.90 | 51.00 | 51.40 | -1.34% | 31,335 |
| 2025-11-17 | 53.00 | 53.30 | 51.80 | 52.10 | -1.51% | 16,099 |
| 2025-11-14 | 53.20 | 53.40 | 52.00 | 52.90 | -1.12% | 39,705 |
| 2025-11-13 | 55.00 | 55.50 | 53.20 | 53.50 | -2.01% | 48,918 |
| 2025-11-12 | 53.50 | 55.20 | 53.50 | 54.60 | +1.49% | 16,553 |
| 2025-11-11 | 53.20 | 53.80 | 52.70 | 53.80 | +1.32% | 36,703 |
| 2025-11-10 | 53.60 | 54.00 | 53.00 | 53.10 | +0.38% | 21,466 |
| 2025-11-07 | 53.30 | 53.50 | 52.50 | 52.90 | -0.19% | 24,791 |
| 2025-11-06 | 53.90 | 53.90 | 53.00 | 53.00 | -1.49% | 32,467 |
| 2025-11-05 | 53.60 | 54.30 | 53.40 | 53.80 | -0.19% | 10,101 |
| 2025-11-04 | 54.50 | 54.50 | 53.70 | 53.90 | -1.64% | 24,002 |
| 2025-11-03 | 55.30 | 55.30 | 54.80 | 54.80 | -0.54% | 21,716 |
| 2025-10-31 | 55.50 | 56.00 | 54.80 | 55.10 | -0.18% | 11,668 |
| 2025-10-30 | 55.00 | 55.80 | 55.00 | 55.20 | +0.91% | 16,105 |
| 2025-10-29 | 56.30 | 56.30 | 54.50 | 54.70 | -2.50% | 33,262 |
| 2025-10-28 | 55.40 | 56.40 | 54.70 | 56.10 | +1.81% | 40,138 |
| 2025-10-27 | 56.50 | 56.50 | 55.10 | 55.10 | -1.78% | 27,231 |
| 2025-10-24 | 54.80 | 56.50 | 54.80 | 56.10 | +2.94% | 30,342 |
| 2025-10-23 | 53.90 | 54.90 | 53.90 | 54.50 | +0.93% | 20,049 |
| 2025-10-22 | 54.10 | 54.50 | 53.50 | 54.00 | -0.37% | 21,122 |
| 2025-10-21 | 54.50 | 54.50 | 53.80 | 54.20 | -0.37% | 21,308 |
| 2025-10-20 | 54.10 | 54.50 | 54.00 | 54.40 | +0.74% | 19,774 |
| 2025-10-17 | 54.40 | 54.40 | 53.60 | 54.00 | -1.10% | 16,340 |
| 2025-10-16 | 55.00 | 55.00 | 54.20 | 54.60 | -0.36% | 28,080 |
| 2025-10-15 | 55.40 | 55.70 | 54.80 | 54.80 | -1.08% | 9,126 |
| 2025-10-14 | 55.30 | 55.80 | 54.80 | 55.40 | -0.54% | 19,319 |
| 2025-10-13 | 55.40 | 56.00 | 55.30 | 55.70 | +0.36% | 11,956 |
| 2025-10-10 | 56.40 | 56.80 | 55.50 | 55.50 | -0.72% | 28,197 |
| 2025-10-09 | 56.90 | 57.30 | 55.90 | 55.90 | -1.24% | 26,746 |
| 2025-10-08 | 57.30 | 57.30 | 56.10 | 56.60 | -0.53% | 13,085 |
| 2025-10-07 | 57.70 | 57.80 | 56.80 | 56.90 | -0.70% | 14,273 |
| 2025-10-06 | 57.90 | 57.90 | 57.20 | 57.30 | -1.04% | 13,389 |
| 2025-10-03 | 58.00 | 58.30 | 57.60 | 57.90 | +0.87% | 12,158 |
| 2025-10-02 | 58.30 | 58.30 | 56.70 | 57.40 | -0.86% | 11,853 |
| 2025-10-01 | 57.20 | 58.00 | 56.90 | 57.90 | +0.87% | 10,331 |
| 2025-09-30 | 57.50 | 58.10 | 57.20 | 57.40 | -0.69% | 23,531 |
| 2025-09-29 | 58.00 | 58.30 | 57.50 | 57.80 | -1.03% | 14,552 |
| 2025-09-26 | 58.30 | 58.50 | 57.80 | 58.40 | +0.34% | 11,981 |
| 2025-09-25 | 57.90 | 58.20 | 57.60 | 58.20 | -0.17% | 9,259 |
| 2025-09-24 | 59.50 | 59.50 | 58.00 | 58.30 | -2.18% | 22,099 |
| 2025-09-23 | 60.10 | 60.60 | 59.60 | 59.60 | -0.67% | 7,627 |
| 2025-09-22 | 59.60 | 60.10 | 59.20 | 60.00 | +0.67% | 9,180 |
| 2025-09-19 | 58.90 | 59.70 | 58.90 | 59.60 | +0.85% | 30,470 |
| 2025-09-18 | 58.50 | 59.10 | 58.20 | 59.10 | +1.03% | 7,199 |
| 2025-09-17 | 58.60 | 58.80 | 57.90 | 58.50 | +0.52% | 7,574 |
| 2025-09-16 | 59.40 | 59.40 | 58.20 | 58.20 | -1.52% | 5,736 |
| 2025-09-15 | 59.30 | 59.80 | 58.90 | 59.10 | +0.00% | 8,007 |
| 2025-09-12 | 58.70 | 59.40 | 58.30 | 59.10 | +0.68% | 12,861 |
| 2025-09-11 | 58.70 | 59.10 | 58.50 | 58.70 | +0.00% | 5,361 |
| 2025-09-10 | 58.40 | 59.20 | 58.20 | 58.70 | -0.17% | 6,216 |
| 2025-09-09 | 58.90 | 59.20 | 58.60 | 58.80 | -0.17% | 10,476 |
| 2025-09-08 | 58.90 | 58.90 | 58.20 | 58.90 | +0.51% | 10,433 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+5.51%). Schwächster Monat: Jun (-6.22%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Sixt SE (SIX3.DE)?
60.40 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SIX3.DE?
64.90 im Hoch und 48.95 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Sixt SE?
Historisch war der stärkste Kalendermonat von SIX3.DE der Apr (Durchschnitt +5.51%), der schwächste der Jun (Durchschnitt -6.22%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.