Sixt SE (723132)

SIXG
🏛️ Deutschland →
82.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 84.85 85.05 84.85 84.90 0.3K
09:10 84.60 84.60 84.60 84.60 0.2K
09:15 84.30 84.30 84.30 84.30 0.0K
09:20 84.05 84.05 84.05 84.05 0.0K
09:25 84.20 84.20 84.20 84.20 0.1K
09:30 84.10 84.15 84.10 84.15 0.2K
09:45 84.00 84.00 84.00 84.00 0.1K
09:50 83.95 83.95 83.95 83.95 0.1K
09:55 83.80 83.80 83.70 83.70 0.1K
10:00 83.85 83.95 83.80 83.95 0.2K
10:05 84.25 84.25 84.25 84.25 0.1K
10:10 84.40 84.40 84.40 84.40 0.1K
10:20 84.60 84.60 84.60 84.60 0.0K
10:25 84.35 84.35 84.35 84.35 0.1K
10:30 84.30 84.30 84.30 84.30 0.1K
10:35 84.35 84.35 84.35 84.35 0.4K
10:40 84.20 84.20 84.20 84.20 0.1K
10:45 84.10 84.10 84.10 84.10 0.1K
10:50 84.05 84.05 84.05 84.05 0.0K
10:55 83.95 83.95 83.80 83.80 0.1K
11:10 83.75 83.75 83.75 83.75 0.0K
11:15 83.60 83.60 83.50 83.50 0.0K
11:35 83.65 83.65 83.65 83.65 0.0K
11:50 83.65 83.65 83.65 83.65 0.0K
12:00 83.65 83.65 83.55 83.55 0.1K
12:05 83.55 83.55 83.55 83.55 0.0K
12:10 83.55 83.60 83.55 83.60 0.1K
12:25 83.50 83.50 83.50 83.50 0.5K
12:30 83.50 83.50 83.50 83.50 0.1K
12:35 83.25 83.25 83.25 83.25 0.1K
12:40 83.40 83.40 83.40 83.40 0.1K
12:55 83.40 83.45 83.40 83.45 0.3K
13:00 83.40 83.70 83.40 83.70 1.6K
13:05 83.60 83.60 83.60 83.60 0.2K
13:20 83.45 83.50 83.40 83.50 0.6K
13:25 83.70 83.95 83.70 83.95 1.0K
13:30 83.90 83.90 83.90 83.90 0.0K
13:50 84.15 84.15 84.05 84.05 0.4K
14:00 84.00 84.00 84.00 84.00 0.1K
14:05 83.90 83.90 83.90 83.90 0.0K
14:15 83.90 83.90 83.90 83.90 0.1K
14:20 83.80 83.80 83.80 83.80 0.1K
14:25 83.85 83.85 83.85 83.85 0.0K
14:30 83.85 83.85 83.75 83.75 0.1K
14:35 84.00 84.00 84.00 84.00 0.1K
14:45 84.05 84.05 84.05 84.05 0.1K
14:50 84.05 84.05 84.00 84.05 0.2K
14:55 84.00 84.00 84.00 84.00 0.0K
15:05 83.95 83.95 83.95 83.95 0.0K
15:15 83.85 83.85 83.75 83.75 0.0K
15:25 83.90 83.90 83.90 83.90 0.0K
15:30 83.95 83.95 83.95 83.95 0.0K
15:35 84.05 84.05 84.05 84.05 0.1K
15:50 84.05 84.05 84.05 84.05 0.0K
15:55 84.15 84.15 84.15 84.15 0.0K
16:00 84.05 84.05 84.05 84.05 0.0K
16:05 83.90 84.00 83.90 84.00 0.3K
16:10 83.95 83.95 83.85 83.85 0.2K
16:20 83.80 83.80 83.80 83.80 0.0K
16:30 83.80 83.80 83.80 83.80 0.0K
16:35 83.75 83.75 83.75 83.75 0.0K
16:40 83.70 83.70 83.65 83.65 0.1K
16:45 83.70 83.70 83.65 83.65 0.3K
16:50 83.60 83.60 83.60 83.60 0.0K
16:55 83.50 83.50 83.50 83.50 0.3K
17:00 83.55 83.55 83.50 83.50 0.1K
17:05 83.60 83.60 83.60 83.60 0.0K
17:10 83.60 83.60 83.60 83.60 0.1K
17:15 83.70 83.70 83.70 83.70 0.1K
17:20 83.75 83.80 83.75 83.75 0.1K
17:25 83.80 83.85 83.75 83.75 0.2K
17:35 83.65 83.65 83.65 83.65 7.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 84.00 84.00 82.25 82.50 0.0M
2025-09-26 84.95 85.05 83.20 83.65 0.0M
2025-09-25 83.60 84.45 83.05 84.40 0.0M
2025-09-24 85.15 85.15 83.90 84.00 0.0M
2025-09-23 85.65 86.80 85.45 85.55 0.0M
2025-09-22 86.00 86.20 84.80 85.90 0.0M
2025-09-19 85.50 86.70 85.35 86.25 0.0M
2025-09-18 83.65 85.65 83.50 85.55 0.0M
2025-09-17 84.35 84.65 82.90 83.70 0.0M
2025-09-16 85.85 85.95 84.10 84.30 0.0M
2025-09-15 86.20 86.75 85.10 85.75 0.0M
2025-09-12 84.95 86.15 84.75 85.80 0.0M
2025-09-11 84.40 85.20 84.10 85.00 0.0M
2025-09-10 85.55 85.75 84.25 84.80 0.0M
2025-09-09 85.25 85.85 84.85 85.35 0.0M
2025-09-08 84.00 85.30 83.75 85.30 0.0M
2025-09-05 85.00 86.25 83.10 83.90 0.1M
2025-09-04 81.85 81.85 80.45 80.65 0.0M
2025-09-03 82.70 83.15 81.05 81.05 0.0M
2025-09-02 84.50 84.50 81.85 81.85 0.0M
2025-09-01 85.15 85.15 84.35 84.60 0.0M
2025-08-29 85.30 85.85 84.55 84.55 0.0M
2025-08-28 85.20 87.75 85.00 85.75 0.0M
2025-08-27 86.20 86.55 84.65 84.65 0.0M
2025-08-26 87.80 87.80 86.10 86.10 0.0M
2025-08-25 88.80 89.10 87.70 88.05 0.0M
2025-08-22 86.80 88.90 86.80 88.90 0.0M
2025-08-21 87.00 87.40 86.00 87.00 0.0M
2025-08-20 87.60 87.85 86.80 87.00 0.0M
2025-08-19 88.30 88.85 87.90 87.90 0.0M
2025-08-18 88.00 88.85 87.65 88.35 0.0M
2025-08-15 90.15 90.50 87.65 87.65 0.0M
2025-08-14 87.45 89.90 87.10 89.90 0.1M
2025-08-13 90.95 92.15 86.60 86.60 0.2M
2025-08-12 92.75 94.40 92.20 93.55 0.0M
2025-08-11 92.85 93.25 91.05 92.35 0.0M
2025-08-08 92.20 93.05 92.05 92.60 0.0M
2025-08-07 91.25 93.10 91.25 92.50 0.0M
2025-08-06 91.75 92.15 90.45 91.45 0.0M
2025-08-05 92.45 92.95 90.95 91.20 0.0M
2025-08-04 88.10 91.75 87.95 91.75 0.1M
2025-08-01 90.65 90.80 86.60 87.65 0.1M
2025-07-31 91.70 91.75 90.30 91.30 0.0M
2025-07-30 92.60 93.35 91.40 91.50 0.0M
2025-07-29 94.30 94.85 92.65 92.85 0.0M
2025-07-28 97.80 98.20 93.55 93.85 0.0M
2025-07-25 96.25 98.00 95.70 97.15 0.0M
2025-07-24 96.85 97.15 95.90 96.85 0.0M
2025-07-23 96.00 97.15 95.25 96.45 0.0M
2025-07-22 92.65 95.45 92.50 95.15 0.1M
2025-07-21 91.00 96.30 88.40 92.85 0.1M
2025-07-18 97.95 98.70 96.75 97.50 0.1M
2025-07-17 96.00 97.65 95.80 97.65 0.1M
2025-07-16 94.05 96.60 93.90 96.05 0.1M
2025-07-15 94.90 96.40 93.85 94.35 0.1M
2025-07-14 91.05 94.55 90.25 94.55 0.0M
2025-07-11 92.65 94.45 92.55 93.80 0.1M
2025-07-10 89.85 93.55 89.60 93.55 0.1M
2025-07-09 88.00 90.10 86.65 89.90 0.1M
2025-07-08 85.50 86.80 85.05 86.70 0.0M
2025-07-07 83.35 86.05 83.35 85.50 0.0M
2025-07-04 83.35 84.45 83.35 83.45 0.0M
2025-07-03 84.15 84.75 83.30 84.10 0.0M
2025-07-02 82.95 84.05 82.30 84.05 0.0M
2025-07-01 82.90 83.00 81.75 82.40 0.0M
2025-06-30 80.10 83.05 79.90 82.75 0.1M
2025-06-27 78.00 79.65 78.00 79.60 0.0M
2025-06-26 77.15 77.85 76.95 77.50 0.0M
2025-06-25 77.35 77.50 76.65 76.80 0.1M
2025-06-24 76.50 77.45 75.85 76.85 0.1M
2025-06-23 73.70 74.75 73.50 74.50 0.0M
2025-06-20 74.45 75.15 74.40 74.65 0.0M
2025-06-19 74.70 74.80 73.85 73.95 0.0M
2025-06-18 75.45 75.75 74.55 75.25 0.0M
2025-06-17 77.10 77.15 75.85 75.85 0.0M
2025-06-16 76.10 78.00 75.85 77.65 0.0M
2025-06-13 76.00 76.75 75.45 76.00 0.0M
2025-06-12 78.60 78.75 77.20 77.20 0.0M
2025-06-11 80.15 81.50 79.20 79.20 0.0M
2025-06-10 81.35 81.40 80.05 80.05 0.0M
2025-06-09 80.00 81.50 79.80 81.20 0.0M
2025-06-06 79.50 81.40 79.30 80.25 0.0M
2025-06-05 82.15 82.35 81.40 81.80 0.0M
2025-06-04 83.35 83.50 81.35 81.40 0.0M
2025-06-03 83.35 83.40 81.90 82.80 0.0M
2025-06-02 83.05 83.60 82.25 82.60 0.0M
2025-05-30 84.75 85.10 83.50 83.60 0.0M
2025-05-29 83.95 84.75 83.35 84.65 0.0M
2025-05-28 82.80 83.30 82.35 82.50 0.0M
2025-05-27 82.50 83.10 82.30 82.95 0.0M
2025-05-26 83.00 83.00 82.00 82.55 0.0M
2025-05-23 81.55 83.10 79.60 81.05 0.0M
2025-05-22 82.00 82.25 80.85 81.65 0.0M
2025-05-21 82.60 82.75 82.05 82.35 0.0M
2025-05-20 81.80 83.75 81.10 82.90 0.1M
2025-05-19 80.00 81.55 78.35 81.45 0.0M
2025-05-16 81.55 82.70 80.25 81.00 0.1M
2025-05-15 80.40 81.40 80.40 81.25 0.0M
2025-05-14 81.80 81.80 78.00 80.30 0.1M
2025-05-13 83.30 86.35 80.45 82.30 0.2M
2025-05-12 85.70 87.75 85.60 86.10 0.1M
2025-05-09 84.05 85.55 84.05 84.55 0.0M
2025-05-08 85.25 85.25 83.85 83.90 0.0M
2025-05-07 86.45 86.65 83.70 84.40 0.1M
2025-05-06 87.85 87.85 84.50 87.00 0.0M
2025-05-05 86.70 87.80 86.10 87.80 0.0M
2025-05-02 85.00 86.90 84.75 86.45 0.0M
2025-04-30 84.30 84.50 81.85 83.50 0.0M
2025-04-29 83.55 84.10 82.75 83.70 0.0M
2025-04-28 83.10 84.10 83.00 83.55 0.0M
2025-04-25 81.95 83.05 81.60 82.95 0.0M
2025-04-24 78.45 82.00 77.90 81.65 0.1M
2025-04-23 78.40 80.30 77.90 78.95 0.1M
2025-04-22 77.60 78.05 74.50 76.95 0.1M
2025-04-17 76.55 77.45 75.95 77.35 0.0M
2025-04-16 76.20 77.25 75.00 76.50 0.1M
2025-04-15 76.20 76.60 74.70 76.60 0.1M
2025-04-14 75.55 75.80 74.30 75.80 0.0M
2025-04-11 74.55 74.60 71.40 73.60 0.1M
2025-04-10 76.25 76.40 73.30 73.55 0.1M
2025-04-09 72.05 72.60 70.55 71.05 0.1M
2025-04-08 70.00 74.20 69.75 74.20 0.2M
2025-04-07 63.90 71.50 63.55 68.30 0.1M
2025-04-04 71.75 72.50 67.30 69.35 0.1M
2025-04-03 75.00 76.30 72.60 72.60 0.1M
2025-04-02 77.10 77.85 75.25 77.45 0.1M
2025-04-01 79.20 80.55 76.70 77.35 0.1M
2025-03-31 79.45 79.55 75.75 79.15 0.1M
2025-03-28 80.10 83.60 80.10 80.85 0.1M
2025-03-27 81.25 82.70 79.85 80.95 0.1M
2025-03-26 83.05 83.80 82.20 82.35 0.0M
2025-03-25 81.90 83.80 81.90 83.20 0.0M
2025-03-24 83.30 83.60 82.00 82.10 0.0M
2025-03-21 81.90 83.15 81.00 82.70 0.0M
2025-03-20 82.25 83.40 81.65 83.10 0.0M
2025-03-19 80.90 82.65 80.60 82.65 0.0M
2025-03-18 81.50 82.20 80.55 81.70 0.1M
2025-03-17 81.55 81.60 80.40 80.55 0.0M
2025-03-14 80.55 81.95 80.30 80.95 0.1M
2025-03-13 83.85 84.00 79.85 79.85 0.1M
2025-03-12 84.00 84.85 83.50 83.85 0.0M
2025-03-11 85.95 86.55 83.95 84.15 0.1M
2025-03-10 88.95 89.25 85.00 86.10 0.0M
2025-03-07 87.90 88.60 86.70 88.60 0.0M
2025-03-06 88.90 89.90 87.80 88.55 0.1M
2025-03-05 85.80 89.10 85.75 88.20 0.1M
2025-03-04 85.15 85.75 83.95 84.25 0.0M
2025-03-03 85.30 87.25 84.65 85.75 0.1M
2025-02-28 81.15 85.65 80.20 85.50 0.1M
2025-02-27 82.00 86.10 81.30 82.30 0.2M
2025-02-26 80.10 81.65 80.10 80.95 0.0M
2025-02-25 79.05 80.90 79.05 80.00 0.0M
2025-02-24 79.00 80.05 78.55 79.75 0.0M
2025-02-21 78.70 79.80 78.20 78.70 0.0M
2025-02-20 80.10 81.00 78.80 78.80 0.0M
2025-02-19 81.65 82.00 80.20 80.30 0.0M
2025-02-18 79.10 82.50 78.55 81.70 0.1M
2025-02-17 79.15 79.50 78.80 78.80 0.0M
2025-02-14 79.50 79.95 78.75 78.85 0.0M
2025-02-13 79.50 80.15 79.10 79.40 0.0M
2025-02-12 80.35 80.75 78.75 78.95 0.0M
2025-02-11 79.90 80.55 79.30 80.55 0.0M
2025-02-10 79.70 80.15 79.35 80.10 0.0M
2025-02-07 79.95 80.65 79.20 79.50 0.0M
2025-02-06 78.15 80.10 77.80 80.10 0.0M
2025-02-05 77.40 78.00 77.20 78.00 0.0M
2025-02-04 78.00 78.00 76.60 77.80 0.0M
2025-02-03 76.50 77.90 75.25 77.55 0.1M
2025-01-31 78.20 79.70 78.00 78.50 0.1M
2025-01-30 82.55 83.20 81.15 81.25 0.0M
2025-01-29 83.25 83.65 82.55 82.55 0.0M
2025-01-28 83.20 84.30 82.65 82.65 0.0M
2025-01-27 82.95 83.90 82.00 83.15 0.0M
2025-01-24 83.90 85.25 83.15 83.80 0.1M
2025-01-23 82.35 84.40 82.25 84.40 0.0M
2025-01-22 83.50 83.60 82.10 82.50 0.0M
2025-01-21 82.30 84.15 82.20 83.30 0.0M
2025-01-20 81.75 82.75 80.90 82.50 0.0M
2025-01-17 80.75 81.90 80.40 81.75 0.0M
2025-01-16 82.50 82.80 79.85 80.00 0.1M
2025-01-15 80.00 81.95 80.00 81.95 0.1M
2025-01-14 79.90 80.80 78.55 79.65 0.0M
2025-01-13 78.05 79.95 77.95 79.30 0.0M
2025-01-10 79.00 79.80 78.20 78.40 0.0M
2025-01-09 78.95 79.95 78.75 78.80 0.0M
2025-01-08 81.05 81.75 78.65 79.50 0.1M
2025-01-07 80.80 81.45 80.25 81.10 0.1M
2025-01-06 79.25 81.00 79.10 80.70 0.1M
2025-01-03 79.25 79.30 78.50 78.90 0.0M
2025-01-02 78.70 79.15 77.45 79.05 0.0M