WKN: | 723132 |
ISIN: | DE0007231326 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Automobile und andere KfZ |
Weiterer Aktien-Typ: Sixt VZ Aktie
Weshalb die Sixt St-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 14. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
92,70 93,80 |
93,80 92,70 |
92,70 | 93,80 |
37.520 0,48% |
0,48% |
10.07.2025 |
89,40 93,35 |
93,35 89,40 |
89,40 | 93,35 |
4.668 8,11% |
8,11% |
09.07.2025 |
86,35 86,35 |
86,35 86,35 |
86,35 | 86,35 |
0 1,41% |
1,41% |
08.07.2025 |
85,15 85,15 |
85,15 85,15 |
85,15 | 85,15 |
0 1,67% |
1,67% |
07.07.2025 |
83,80 83,75 |
83,80 83,75 |
83,75 | 83,75 |
0 -0,18% |
-0,18% |
04.07.2025 |
83,90 83,90 |
83,90 83,90 |
83,90 | 83,90 |
0 0,00% |
0,00% |
03.07.2025 |
83,90 83,90 |
83,90 83,90 |
83,90 | 83,90 |
0 1,70% |
1,70% |
02.07.2025 |
82,50 82,50 |
82,50 82,50 |
82,50 | 82,50 |
0 0,00% |
0,00% |
01.07.2025 |
82,50 82,50 |
82,50 82,50 |
82,50 | 82,50 |
0 3,97% |
3,97% |
30.06.2025 |
79,35 79,35 |
79,35 79,35 |
79,35 | 79,35 |
0 2,19% |
2,19% |
27.06.2025 |
77,65 77,65 |
77,65 77,65 |
77,65 | 77,65 |
0 0,52% |
0,52% |
26.06.2025 |
77,20 77,25 |
77,25 77,20 |
77,20 | 77,25 |
386 0,06% |
0,06% |
25.06.2025 |
77,20 77,20 |
77,20 77,20 |
77,20 | 77,20 |
0 0,92% |
0,92% |
24.06.2025 |
75,60 76,50 |
76,50 75,60 |
75,60 | 76,50 |
3.825 2,82% |
2,82% |
23.06.2025 |
74,40 74,40 |
74,40 74,40 |
74,40 | 74,40 |
0 -0,53% |
-0,53% |
20.06.2025 |
74,80 74,80 |
74,80 74,80 |
74,80 | 74,80 |
0 -0,80% |
-0,80% |
19.06.2025 |
75,40 75,40 |
75,40 75,40 |
75,40 | 75,40 |
0 -0,20% |
-0,20% |
18.06.2025 |
75,55 75,55 |
75,55 75,55 |
75,55 | 75,55 |
0 -1,82% |
-1,82% |
17.06.2025 |
76,95 76,95 |
76,95 76,95 |
76,95 | 76,95 |
0 0,98% |
0,98% |
16.06.2025 |
76,20 76,20 |
76,20 76,20 |
76,20 | 76,20 |
0 -0,65% |
-0,65% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
77,25 78,65 |
83,55 77,25 |
77,25 | 78,65 | 1,81% |
Februar |
78,65 85,50 |
85,50 77,10 |
77,10 | 85,50 | 8,71% |
März |
85,50 78,20 |
88,00 78,20 |
78,20 | 78,20 | -8,54% |
April |
78,20 83,80 |
83,80 68,70 |
68,70 | 83,80 | 7,16% |
Mai |
83,80 84,25 |
87,45 80,30 |
80,30 | 84,25 | 0,54% |
Juni |
84,25 81,50 |
83,60 74,00 |
74,00 | 81,50 | -3,26% |
Juli |
81,50 94,10 |
94,10 81,50 |
81,50 | 94,10 | 15,46% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
77,25 94,10 |
94,10 68,70 |
68,70 | 94,10 | 21,81% |
2024 |
100,10 77,25 |
101,10 60,05 |
60,05 | 77,25 | -22,83% |
2023 |
86,85 100,10 |
128,80 80,70 |
80,70 | 100,10 | 15,26% |
2022 |
155,10 86,85 |
165,40 80,45 |
80,45 | 86,85 | -44,00% |
2021 |
98,90 155,10 |
170,30 95,50 |
95,50 | 155,10 | 56,83% |
2020 |
90,20 98,90 |
100,50 36,12 |
36,12 | 98,90 | 9,65% |
2019 |
68,80 90,20 |
102,20 68,80 |
68,80 | 90,20 | 31,10% |
2018 |
74,46 68,80 |
116,00 64,00 |
64,00 | 68,80 | -7,60% |
2017 |
51,00 74,46 |
79,90 46,82 |
46,82 | 74,46 | 46,00% |
2016 |
47,05 51,00 |
55,41 36,32 |
36,32 | 51,00 | 8,40% |
2015 |
32,00 47,05 |
50,93 30,33 |
30,33 | 47,05 | 47,02% |
2014 |
23,30 32,00 |
33,13 22,12 |
22,12 | 32,00 | 37,33% |
2013 |
15,60 23,30 |
24,27 15,33 |
15,33 | 23,30 | 49,37% |
2012 |
13,58 15,60 |
16,90 12,50 |
12,50 | 15,60 | 14,84% |
2011 |
18,97 13,58 |
20,91 12,56 |
12,56 | 13,58 | -28,39% |
2010 |
10,97 18,97 |
19,32 9,33 |
9,33 | 18,97 | 73,01% |
2009 |
5,78 10,97 |
11,78 4,10 |
4,10 | 10,97 | 89,71% |
2008 |
15,31 5,78 |
17,92 4,41 |
4,41 | 5,78 | -62,23% |
2007 |
21,20 15,31 |
26,00 14,78 |
14,78 | 15,31 | -27,81% |
2006 |
10,75 21,20 |
23,75 10,75 |
10,75 | 21,20 | 97,21% |
2005 |
6,65 10,75 |
12,67 6,46 |
6,46 | 10,75 | 61,65% |
2004 |
5,95 6,65 |
8,38 5,35 |
5,35 | 6,65 | 11,76% |
2003 |
4,32 5,95 |
6,00 3,41 |
3,41 | 5,95 | 37,73% |
2002 |
5,95 4,32 |
9,20 3,46 |
3,46 | 4,32 | -27,39% |
2001 |
6,50 5,95 |
10,27 3,10 |
3,10 | 5,95 | -8,46% |
2000 |
14,58 6,50 |
19,50 6,35 |
6,35 | 6,50 | -55,40% |
1999 |
33,49 14,58 |
37,00 13,05 |
13,05 | 14,58 | -56,48% |
1998 |
12,27 33,49 |
40,05 11,29 |
11,29 | 33,49 | 172,92% |
1997 |
3,82 12,27 |
15,33 3,82 |
3,82 | 12,27 | 221,40% |
1996 |
2,53 3,82 |
3,92 2,39 |
2,39 | 3,82 | 50,73% |
1995 |
2,66 2,53 |
3,31 2,13 |
2,13 | 2,53 | -4,74% |
1994 |
3,82 2,66 |
4,12 2,46 |
2,46 | 2,66 | -30,36% |
1993 |
2,05 3,82 |
3,82 2,05 |
2,05 | 3,82 | 86,70% |
1992 |
5,52 2,05 |
5,52 1,98 |
1,98 | 2,05 | -62,97% |
1991 |
6,48 5,52 |
6,72 5,05 |
5,05 | 5,52 | -14,73% |
1990 |
7,36 6,48 |
7,67 5,93 |
5,93 | 6,48 | -12,05% |