Sixt SE（SIX3.DE）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+5.51%）。最弱月份：6月（-6.22%）。基於2年每日數據（2025–2026）。

1月+1.12%
2月+1.68%
3月-3.27%
4月+5.51%
5月+4.42%
6月-6.22%
7月+4.91%
8月+0.17%
9月-4.01%
10月-4.84%
11月-5.11%
12月+2.12%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Sixt SE（SIX3.DE）最新收盤價是多少？

2026-09-02 收於 60.40，來自Closelook數據湖的每日價格紀錄。

SIX3.DE 的52週最高價和最低價是多少？

過去52週最高 64.90、最低 48.95（截至 2026-09-02）。

Sixt SE 歷史上最強和最弱的月份是哪個？

歷史上，SIX3.DE 最強的日曆月份是4月（平均 +5.51%），最弱的是6月（平均 -6.22%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的424根日K線計算。