WKN: | 723133 |
ISIN: | DE0007231334 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Automobile und andere KfZ |
Weiterer Aktien-Typ: Sixt ST Aktie
Weshalb die Sixt Vz-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 08. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
60,50 60,50 |
60,50 60,50 |
60,50 | 60,50 |
0 0,33% |
0,33% |
03.07.2025 |
60,30 60,30 |
60,30 60,30 |
60,30 | 60,30 |
0 1,01% |
1,01% |
02.07.2025 |
59,70 59,70 |
59,70 59,70 |
59,70 | 59,70 |
0 0,34% |
0,34% |
01.07.2025 |
59,80 59,50 |
59,80 59,50 |
59,50 | 59,50 |
5.950 -0,67% |
-0,67% |
30.06.2025 |
58,20 59,90 |
59,90 58,20 |
58,20 | 59,90 |
8.985 4,90% |
4,90% |
27.06.2025 |
57,10 57,10 |
57,10 57,10 |
57,10 | 57,10 |
0 0,88% |
0,88% |
26.06.2025 |
56,60 56,60 |
56,60 56,60 |
56,60 | 56,60 |
0 0,00% |
0,00% |
25.06.2025 |
56,60 56,60 |
56,60 56,60 |
56,60 | 56,60 |
0 0,00% |
0,00% |
24.06.2025 |
56,60 56,60 |
56,60 56,60 |
56,60 | 56,60 |
0 3,28% |
3,28% |
23.06.2025 |
54,80 54,80 |
54,80 54,80 |
54,80 | 54,80 |
0 0,00% |
0,00% |
20.06.2025 |
54,80 54,80 |
54,80 54,80 |
54,80 | 54,80 |
0 0,92% |
0,92% |
19.06.2025 |
55,40 54,30 |
55,40 54,30 |
54,30 | 54,30 |
1.629 -2,69% |
-2,69% |
18.06.2025 |
55,80 55,80 |
55,80 55,80 |
55,80 | 55,80 |
0 -0,89% |
-0,89% |
17.06.2025 |
56,30 56,30 |
56,30 56,30 |
56,30 | 56,30 |
0 1,62% |
1,62% |
16.06.2025 |
55,40 55,40 |
55,40 55,40 |
55,40 | 55,40 |
0 -0,89% |
-0,89% |
13.06.2025 |
55,90 55,90 |
55,90 55,90 |
55,90 | 55,90 |
0 -2,61% |
-2,61% |
12.06.2025 |
57,40 57,40 |
57,40 57,40 |
57,40 | 57,40 |
0 -1,54% |
-1,54% |
11.06.2025 |
58,30 58,30 |
58,30 58,30 |
58,30 | 58,30 |
0 -0,34% |
-0,34% |
10.06.2025 |
58,50 58,50 |
58,50 58,50 |
58,50 | 58,50 |
0 0,17% |
0,17% |
09.06.2025 |
58,40 58,40 |
58,40 58,40 |
58,40 | 58,40 |
0 -2,18% |
-2,18% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
57,00 59,30 |
61,50 57,00 |
57,00 | 59,30 | 4,04% |
Februar |
59,30 59,30 |
59,90 57,60 |
57,60 | 59,30 | 0,00% |
März |
59,30 55,70 |
63,10 55,70 |
55,70 | 55,70 | -6,07% |
April |
55,70 58,20 |
58,30 49,20 |
49,20 | 58,20 | 4,49% |
Mai |
58,20 60,10 |
60,60 58,20 |
58,20 | 60,10 | 3,26% |
Juni |
60,10 59,60 |
60,70 54,60 |
54,60 | 59,60 | -0,83% |
Juli |
59,60 61,00 |
61,20 59,60 |
59,60 | 61,00 | 2,35% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 |
57,00 61,00 |
63,10 49,20 |
49,20 | 61,00 | 7,02% |
2024 |
67,30 57,00 |
67,80 48,15 |
48,15 | 57,00 | -15,30% |
2023 |
54,40 67,30 |
80,00 54,20 |
54,20 | 67,30 | 23,71% |
2022 |
85,50 54,40 |
91,00 46,40 |
46,40 | 54,40 | -36,37% |
2021 |
57,40 85,50 |
96,20 55,00 |
55,00 | 85,50 | 48,95% |
2020 |
64,70 57,40 |
68,10 27,55 |
27,55 | 57,40 | -11,28% |
2019 |
47,25 64,70 |
69,00 47,25 |
47,25 | 64,70 | 36,93% |
2018 |
52,74 47,25 |
75,60 45,80 |
45,80 | 47,25 | -10,41% |
2017 |
38,45 52,74 |
55,19 36,21 |
36,21 | 52,74 | 37,16% |
2016 |
38,07 38,45 |
41,22 30,71 |
30,71 | 38,45 | 1,01% |
2015 |
25,70 38,07 |
39,52 24,24 |
24,24 | 38,07 | 48,12% |
2014 |
19,01 25,70 |
26,70 18,78 |
18,78 | 25,70 | 35,18% |
2013 |
13,46 19,01 |
19,31 12,91 |
12,91 | 19,01 | 41,30% |
2012 |
12,50 13,46 |
14,50 11,40 |
11,40 | 13,46 | 7,61% |
2011 |
12,87 12,50 |
15,73 10,69 |
10,69 | 12,50 | -2,87% |
2010 |
8,46 12,87 |
13,47 7,00 |
7,00 | 12,87 | 52,16% |
2009 |
4,98 8,46 |
9,18 3,63 |
3,63 | 8,46 | 69,88% |
2008 |
11,13 4,98 |
14,20 3,68 |
3,68 | 4,98 | -55,24% |
2007 |
14,75 11,13 |
18,25 10,80 |
10,80 | 11,13 | -24,58% |
2006 |
8,55 14,75 |
17,85 8,55 |
8,55 | 14,75 | 72,51% |
2005 |
5,35 8,55 |
9,98 5,35 |
5,35 | 8,55 | 59,96% |
2004 |
4,35 5,35 |
5,70 4,35 |
4,35 | 5,35 | 22,87% |
2003 |
3,53 4,35 |
4,56 2,95 |
2,95 | 4,35 | 23,40% |
2002 |
4,85 3,53 |
6,78 3,00 |
3,00 | 3,53 | -27,32% |
2001 |
4,95 4,85 |
7,50 2,73 |
2,73 | 4,85 | -2,02% |
2000 |
9,00 4,95 |
12,75 4,81 |
4,81 | 4,95 | -45,00% |
1999 |
24,24 9,00 |
28,50 7,65 |
7,65 | 9,00 | -62,86% |
1998 |
10,74 24,24 |
32,72 10,74 |
10,74 | 24,24 | 125,71% |