Tradegate Exchange

Sixt SE

282

243

82,00

Date	Heure	Volume	Volume de transactions	Cours
15/05/2024	21:28:19,819	61		82,00
			61	82,00
			30	82,00
			31	82,00
15/05/2024	21:28:02,097	61		82,05
			61	82,05
			61	82,05
15/05/2024	21:21:00,825	2		82,05
			2	82,05
			2	82,05
15/05/2024	21:20:22,426	15		82,35
			15	82,35
			15	82,35
15/05/2024	21:19:04,296	25		82,35
			25	82,35
			25	82,35
15/05/2024	21:18:36,641	20		82,35
			20	82,35
			20	82,35
15/05/2024	21:15:04,768	18		82,35
			18	82,35
			18	82,35
15/05/2024	21:11:19,225	30		82,40
			30	82,40
			30	82,40
15/05/2024	21:10:18,891	34		82,40
			34	82,40
			34	82,40
15/05/2024	20:59:29,517	100		81,95
			30	81,95
			70	81,95
			100	81,95
15/05/2024	20:51:53,166	12		81,95
			12	81,95
			12	81,95
15/05/2024	20:49:36,030	90		82,40
			30	82,40
			90	82,40
			60	82,40
15/05/2024	20:46:47,084	10		82,40
			10	82,40
			3	82,40
			7	82,40
15/05/2024	20:44:06,621	39		81,95
			39	81,95
			2	81,95
			7	81,95
			30	81,95
15/05/2024	20:41:22,072	35		82,40
			35	82,40
			35	82,40
15/05/2024	20:26:47,726	10		82,40
			10	82,40
			10	82,40
15/05/2024	20:06:45,100	30		82,40
			30	82,40
			30	82,40
15/05/2024	20:02:56,719	10		82,40
			10	82,40
			10	82,40
15/05/2024	19:53:39,896	70		81,95
			70	81,95
			70	81,95
15/05/2024	19:53:20,007	130		81,95
			30	81,95
			100	81,95
			130	81,95
15/05/2024	19:50:42,166	30		82,40
			7	82,40
			23	82,40
			30	82,40
15/05/2024	19:42:37,115	18		82,45
			18	82,45
			18	82,45
15/05/2024	19:42:37,015	102		82,45
			102	82,45
			100	82,45
			2	82,45
15/05/2024	19:42:32,647	10		81,95
			10	81,95
			10	81,95
15/05/2024	19:36:24,000	5		82,35
			5	82,35
			5	82,35
15/05/2024	19:15:18,524	1		82,35
			1	82,35
			1	82,35
15/05/2024	19:11:09,200	10		82,35
			10	82,35
			10	82,35
15/05/2024	18:52:32,423	5		81,95
			5	81,95
			5	81,95
15/05/2024	18:46:11,791	12		82,35
			12	82,35
			12	82,35
15/05/2024	18:45:09,656	8		82,25
			8	82,25
			8	82,25
15/05/2024	18:42:28,794	94		82,30
			94	82,30
			94	82,30
15/05/2024	18:42:09,079	130		82,25
			130	82,25
			100	82,25
			30	82,25
15/05/2024	18:40:08,889	30		82,05
			30	82,05
			30	82,05
15/05/2024	18:40:05,843	272		82,05
			250	82,05
			22	82,05
			272	82,05
15/05/2024	18:39:56,089	100		82,00
			100	82,00
			100	82,00
15/05/2024	18:30:03,546	90		82,00
			90	82,00
			90	82,00
15/05/2024	18:21:29,536	20		82,00
			20	82,00
			20	82,00
15/05/2024	18:15:59,503	10		82,00
			10	82,00
			10	82,00
15/05/2024	18:07:26,823	15		82,00
			15	82,00
			15	82,00
15/05/2024	18:07:19,319	65		82,00
			65	82,00
			65	82,00
15/05/2024	18:00:39,556	30		82,00
			30	82,00
			30	82,00
15/05/2024	18:00:26,189	7		81,30
			7	81,30
			7	81,30
15/05/2024	17:56:34,557	10		82,05
			10	82,05
			10	82,05
15/05/2024	17:52:33,111	50		82,05
			50	82,05
			50	82,05
15/05/2024	17:35:22,552	2		81,80
			2	81,80
			2	81,80
15/05/2024	17:25:03,025	3		81,70
			3	81,70
			3	81,70
15/05/2024	17:22:17,839	20		81,70
			20	81,70
			20	81,70
15/05/2024	17:12:59,567	15		81,95
			15	81,95
			15	81,95
15/05/2024	16:57:59,293	50		81,30
			50	81,30
			50	81,30
15/05/2024	16:54:17,692	15		81,45
			15	81,45
			15	81,45
15/05/2024	16:54:08,789	25		81,30
			25	81,30
			25	81,30
15/05/2024	16:54:05,670	3		81,45
			3	81,45
			3	81,45
15/05/2024	16:49:49,934	10		81,50
			10	81,50
			10	81,50
15/05/2024	16:44:09,835	15		81,45
			15	81,45
			15	81,45
15/05/2024	16:43:58,714	35		81,35
			35	81,35
			35	81,35
15/05/2024	16:38:41,972	3		81,30
			3	81,30
			3	81,30
15/05/2024	16:36:57,837	80		81,45
			80	81,45
			80	81,45
15/05/2024	16:36:24,096	50		81,45
			50	81,45
			50	81,45
15/05/2024	16:31:05,849	100		81,15
			100	81,15
			100	81,15
15/05/2024	16:26:45,000	30		81,40
			30	81,40
			30	81,40
15/05/2024	15:54:32,676	25		81,80
			25	81,80
			25	81,80
15/05/2024	15:47:36,123	3		82,00
			3	82,00
			3	82,00
15/05/2024	15:40:04,636	20		82,15
			20	82,15
			20	82,15
15/05/2024	15:39:26,128	18		82,15
			18	82,15
			18	82,15
15/05/2024	15:39:14,504	182		82,15
			182	82,15
			182	82,15
15/05/2024	15:38:51,443	54		82,15
			54	82,15
			54	82,15
15/05/2024	15:28:29,412	3		81,70
			3	81,70
			3	81,70
15/05/2024	15:24:57,723	20		81,80
			20	81,80
			20	81,80
15/05/2024	15:24:55,905	50		81,80
			50	81,80
			50	81,80
15/05/2024	15:20:22,044	61		81,80
			61	81,80
			61	81,80
15/05/2024	15:18:44,080	5		81,80
			5	81,80
			5	81,80
15/05/2024	15:17:44,449	20		81,80
			20	81,80
			20	81,80
15/05/2024	15:16:34,249	12		81,80
			12	81,80
			12	81,80
15/05/2024	15:15:16,141	9		81,80
			9	81,80
			9	81,80
15/05/2024	15:07:08,916	63		81,70
			63	81,70
			63	81,70
15/05/2024	15:06:59,696	120		81,70
			20	81,70
			120	81,70
			100	81,70
15/05/2024	15:04:05,509	10		81,65
			10	81,65
			10	81,65
15/05/2024	15:01:33,958	34		81,70
			34	81,70
			34	81,70
15/05/2024	14:51:29,165	50		81,60
			50	81,60
			50	81,60
15/05/2024	14:45:54,883	1		81,70
			1	81,70
			1	81,70
15/05/2024	14:45:11,178	100		81,65
			100	81,65
			100	81,65
15/05/2024	14:44:38,729	70		81,55
			70	81,55
			70	81,55
15/05/2024	14:42:49,210	1		81,55
			1	81,55
			1	81,55
15/05/2024	14:40:28,971	25		81,55
			25	81,55
			25	81,55
15/05/2024	14:32:21,328	2		81,85
			2	81,85
			2	81,85
15/05/2024	14:32:04,519	17		81,75
			17	81,75
			17	81,75
15/05/2024	14:31:52,790	70		82,20
			70	82,20
			70	82,20
15/05/2024	14:31:19,945	70		82,35
			70	82,35
			70	82,35
15/05/2024	14:31:05,135	100		82,35
			100	82,35
			100	82,35
15/05/2024	14:30:46,871	60		82,00
			60	82,00
			60	82,00
15/05/2024	14:30:10,248	20		81,75
			20	81,75
			20	81,75
15/05/2024	14:29:03,699	100		81,10
			100	81,10
			100	81,10
15/05/2024	14:27:35,927	10		81,10
			10	81,10
			10	81,10
15/05/2024	14:26:47,761	25		81,10
			25	81,10
			25	81,10
15/05/2024	14:26:47,683	100		81,10
			100	81,10
			100	81,10
15/05/2024	14:26:46,094	50		80,90
			50	80,90
			50	80,90
15/05/2024	14:26:27,730	3		81,10
			3	81,10
			3	81,10
15/05/2024	14:22:48,665	25		80,95
			25	80,95
			25	80,95
15/05/2024	14:17:54,641	3		80,60
			3	80,60
			3	80,60
15/05/2024	14:16:28,686	100		80,55
			40	80,55
			100	80,55
			60	80,55
15/05/2024	14:15:26,829	37		80,70
			37	80,70
			37	80,70
15/05/2024	14:15:26,686	50		80,60
			50	80,60
			20	80,60
			30	80,60
15/05/2024	14:15:12,963	100		80,75
			100	80,75
			100	80,75
15/05/2024	14:12:21,494	80		80,85
			80	80,85
			80	80,85
15/05/2024	14:08:37,335	95		81,00
			20	81,00
			25	81,00
			95	81,00
			50	81,00
15/05/2024	14:08:26,889	100		81,00
			100	81,00
			100	81,00
15/05/2024	14:04:22,787	4		81,25
			4	81,25
			4	81,25
15/05/2024	14:01:26,477	1		81,15
			1	81,15
			1	81,15
15/05/2024	13:51:45,345	20		81,40
			20	81,40
			20	81,40
15/05/2024	13:45:46,262	20		81,45
			20	81,45
			20	81,45
15/05/2024	13:45:22,787	100		81,45
			100	81,45
			100	81,45
15/05/2024	13:41:35,409	70		81,50
			70	81,50
			70	81,50
15/05/2024	13:35:55,341	6		81,60
			6	81,60
			6	81,60
15/05/2024	13:32:04,857	100		81,50
			100	81,50
			100	81,50
15/05/2024	13:27:22,133	15		81,75
			15	81,75
			15	81,75
15/05/2024	13:17:27,944	100		81,50
			100	81,50
			100	81,50
15/05/2024	13:13:27,936	80		81,55
			80	81,55
			80	81,55
15/05/2024	13:12:33,303	12		81,55
			12	81,55
			12	81,55
15/05/2024	13:12:10,825	100		81,55
			100	81,55
			100	81,55
15/05/2024	13:02:06,329	35		81,55
			35	81,55
			35	81,55
15/05/2024	13:01:46,981	14		81,35
			14	81,35
			14	81,35
15/05/2024	12:52:53,091	3		81,55
			3	81,55
			3	81,55
15/05/2024	12:51:16,328	100		81,35
			50	81,35
			50	81,35
			100	81,35
15/05/2024	12:46:52,417	10		81,50
			10	81,50
			10	81,50
15/05/2024	12:39:09,711	50		81,45
			50	81,45
			50	81,45
15/05/2024	12:35:33,005	7		81,25
			7	81,25
			7	81,25
15/05/2024	12:24:45,206	10		81,55
			10	81,55
			10	81,55
15/05/2024	12:16:22,076	60		81,55
			60	81,55
			60	81,55
15/05/2024	12:15:21,214	15		81,50
			15	81,50
			15	81,50
15/05/2024	11:59:48,365	10		81,60
			10	81,60
			10	81,60
15/05/2024	11:52:29,159	10		81,65
			10	81,65
			10	81,65
15/05/2024	11:43:52,782	5		81,60
			5	81,60
			5	81,60
15/05/2024	11:38:39,195	30		81,60
			30	81,60
			30	81,60
15/05/2024	11:34:09,831	100		81,60
			100	81,60
			100	81,60
15/05/2024	11:34:09,198	100		81,60
			100	81,60
			100	81,60
15/05/2024	11:34:04,766	100		81,60
			100	81,60
			100	81,60
15/05/2024	11:28:43,895	30		81,55
			30	81,55
			30	81,55
15/05/2024	11:28:43,805	70		81,55
			70	81,55
			70	81,55
15/05/2024	11:28:43,687	80		81,50
			80	81,50
			80	81,50
15/05/2024	11:23:49,019	11		81,50
			11	81,50
			11	81,50
15/05/2024	11:23:25,785	24		81,50
			24	81,50
			24	81,50
15/05/2024	11:22:04,756	10		81,50
			10	81,50
			10	81,50
15/05/2024	11:20:46,348	8		81,45
			8	81,45
			8	81,45
15/05/2024	11:19:57,752	3		81,45
			3	81,45
			3	81,45
15/05/2024	11:19:46,963	30		81,45
			30	81,45
			30	81,45
15/05/2024	11:18:20,154	10		81,55
			10	81,55
			10	81,55
15/05/2024	11:16:15,224	4		81,45
			4	81,45
			4	81,45
15/05/2024	11:13:14,865	100		81,55
			100	81,55
			100	81,55
15/05/2024	11:10:17,406	3		81,50
			3	81,50
			3	81,50
15/05/2024	11:08:39,991	1		81,60
			1	81,60
			1	81,60
15/05/2024	11:08:15,899	2		81,40
			2	81,40
			2	81,40
15/05/2024	11:07:34,798	15		81,50
			15	81,50
			15	81,50
15/05/2024	11:07:11,615	100		81,50
			100	81,50
			100	81,50
15/05/2024	11:06:11,017	25		81,45
			25	81,45
			25	81,45
15/05/2024	11:03:41,464	100		81,45
			100	81,45
			100	81,45
15/05/2024	11:02:21,579	2		81,50
			2	81,50
			2	81,50
15/05/2024	11:00:47,611	140		81,40
			100	81,40
			40	81,40
			140	81,40
15/05/2024	11:00:23,869	100		81,35
			100	81,35
			100	81,35
15/05/2024	10:53:55,052	20		81,35
			20	81,35
			20	81,35
15/05/2024	10:53:25,855	100		81,35
			100	81,35
			100	81,35
15/05/2024	10:51:52,557	5		81,35
			5	81,35
			5	81,35
15/05/2024	10:51:10,416	3		81,35
			3	81,35
			3	81,35
15/05/2024	10:47:03,756	8		81,35
			8	81,35
			8	81,35
15/05/2024	10:45:29,068	50		81,25
			50	81,25
			50	81,25
15/05/2024	10:45:20,985	100		81,30
			100	81,30
			100	81,30
15/05/2024	10:42:07,505	18		81,35
			18	81,35
			18	81,35
15/05/2024	10:40:40,240	1		81,40
			1	81,40
			1	81,40
15/05/2024	10:31:23,868	10		81,40
			10	81,40
			10	81,40
15/05/2024	10:31:21,311	80		81,40
			80	81,40
			80	81,40
15/05/2024	10:31:16,819	80		81,40
			80	81,40
			80	81,40
15/05/2024	10:31:11,278	80		81,40
			80	81,40
			80	81,40
15/05/2024	10:30:55,872	100		81,25
			100	81,25
			100	81,25
15/05/2024	10:29:58,657	100		81,30
			100	81,30
			100	81,30
15/05/2024	10:26:29,124	995		81,25
			995	81,25
			465	81,25
			500	81,25
			30	81,25
15/05/2024	10:26:14,153	70		81,20
			70	81,20
			70	81,20
15/05/2024	10:24:49,795	1		81,25
			1	81,25
			1	81,25
15/05/2024	10:23:21,167	36		81,20
			36	81,20
			36	81,20
15/05/2024	10:22:29,297	13		81,20
			13	81,20
			13	81,20
15/05/2024	10:22:19,754	6		81,20
			6	81,20
			6	81,20
15/05/2024	10:22:08,049	11		81,20
			11	81,20
			11	81,20
15/05/2024	10:22:04,211	1		81,20
			1	81,20
			1	81,20
15/05/2024	10:21:40,374	2		81,20
			2	81,20
			2	81,20
15/05/2024	10:19:35,996	3		81,25
			3	81,25
			3	81,25
15/05/2024	10:18:35,105	1		81,25
			1	81,25
			1	81,25
15/05/2024	10:15:00,675	70		81,30
			70	81,30
			70	81,30
15/05/2024	10:12:56,491	87		81,30
			87	81,30
			87	81,30
15/05/2024	10:12:53,410	300		81,40
			300	81,40
			300	81,40
15/05/2024	10:11:09,624	90		81,40
			90	81,40
			90	81,40
15/05/2024	10:10:30,077	30		81,55
			30	81,55
			30	81,55
15/05/2024	10:04:47,917	25		81,60
			25	81,60
			25	81,60
15/05/2024	10:03:47,699	1		81,65
			1	81,65
			1	81,65
15/05/2024	10:02:53,547	50		81,45
			50	81,45
			50	81,45
15/05/2024	09:59:01,639	100		81,55
			100	81,55
			100	81,55
15/05/2024	09:57:27,657	7		81,50
			7	81,50
			7	81,50
15/05/2024	09:55:04,521	100		81,45
			100	81,45
			100	81,45
15/05/2024	09:54:46,436	100		81,40
			100	81,40
			100	81,40
15/05/2024	09:50:51,898	2		81,45
			2	81,45
			2	81,45
15/05/2024	09:47:08,159	200		81,50
			200	81,50
			200	81,50
15/05/2024	09:47:00,488	100		81,50
			100	81,50
			100	81,50
15/05/2024	09:44:39,621	140		81,55
			140	81,55
			140	81,55
15/05/2024	09:44:23,014	1		81,55
			1	81,55
			1	81,55
15/05/2024	09:42:30,913	12		81,65
			12	81,65
			12	81,65
15/05/2024	09:41:57,898	50		81,65
			50	81,65
			50	81,65
15/05/2024	09:41:43,474	70		81,55
			70	81,55
			70	81,55
15/05/2024	09:39:44,230	7		81,75
			7	81,75
			7	81,75
15/05/2024	09:39:24,167	30		81,80
			30	81,80
			30	81,80
15/05/2024	09:38:40,507	3		81,85
			3	81,85
			3	81,85
15/05/2024	09:35:23,513	70		81,70
			70	81,70
			70	81,70
15/05/2024	09:32:54,222	100		81,60
			100	81,60
			100	81,60
15/05/2024	09:32:46,813	100		81,60
			100	81,60
			100	81,60
15/05/2024	09:32:20,405	100		81,60
			100	81,60
			100	81,60
15/05/2024	09:31:50,947	100		81,65
			100	81,65
			100	81,65
15/05/2024	09:30:42,521	1 048		81,80
			19	81,80
			29	81,80
			1 000	81,80
			1 048	81,80
15/05/2024	09:28:27,110	80		81,80
			80	81,80
			80	81,80
15/05/2024	09:26:10,128	5		81,85
			5	81,85
			5	81,85
15/05/2024	09:24:00,035	6		81,90
			6	81,90
			6	81,90
15/05/2024	09:23:54,769	8		81,95
			8	81,95
			8	81,95
15/05/2024	09:16:34,625	1		82,00
			1	82,00
			1	82,00
15/05/2024	09:16:01,596	18		82,00
			18	82,00
			18	82,00
15/05/2024	09:13:41,863	70		82,00
			70	82,00
			70	82,00
15/05/2024	09:10:23,090	12		81,90
			12	81,90
			12	81,90
15/05/2024	09:07:21,979	70		81,75
			70	81,75
			70	81,75
15/05/2024	09:06:00,626	5		81,80
			5	81,80
			5	81,80
15/05/2024	09:01:06,031	10		81,90
			10	81,90
			10	81,90
15/05/2024	09:01:02,582	40		81,95
			40	81,95
			40	81,95
15/05/2024	09:00:43,876	61		82,00
			61	82,00
			61	82,00
15/05/2024	09:00:41,179	100		82,05
			100	82,05
			100	82,05
15/05/2024	09:00:33,982	20		82,25
			20	82,25
			20	82,25
15/05/2024	08:59:28,958	100		82,30
			100	82,30
			100	82,30
15/05/2024	08:58:29,615	97		82,30
			97	82,30
			97	82,30
15/05/2024	08:50:30,768	61		82,30
			61	82,30
			61	82,30
15/05/2024	08:47:03,205	20		82,30
			20	82,30
			20	82,30
15/05/2024	08:42:30,788	75		82,30
			75	82,30
			75	82,30
15/05/2024	08:41:42,735	30		82,30
			30	82,30
			30	82,30
15/05/2024	08:37:26,099	37		82,30
			37	82,30
			37	82,30
15/05/2024	08:33:56,207	5		82,30
			5	82,30
			5	82,30
15/05/2024	08:31:17,269	15		82,30
			15	82,30
			15	82,30
15/05/2024	08:31:14,759	10		82,30
			10	82,30
			10	82,30
15/05/2024	08:14:13,283	15		82,30
			15	82,30
			15	82,30
15/05/2024	08:06:47,625	100		82,30
			100	82,30
			100	82,30
15/05/2024	08:04:06,083	20		82,30
			20	82,30
			20	82,30
15/05/2024	08:02:41,056	100		82,30
			100	82,30
			100	82,30
15/05/2024	08:02:17,196	311		82,00
			240	82,00
			40	82,00
			1	82,00
			45	82,00
			5	82,00
			5	82,00
			3	82,00
			18	82,00
			65	82,00
			200	82,00

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Gamestop Corp. Class A Achat: 36,76 / Vente: 36,995
Volume: 1 354 589
-18,95%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2024 @ 21:33:53

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)