Tradegate Exchange

Sixt SE VZ

317

238

52,50

Date	Heure	Volume	Volume de transactions	Cours
03/04/2025	19:13:22,049	5		52,50
			5	52,50
			5	52,50
03/04/2025	19:09:15,407	60		52,50
			45	52,50
			15	52,50
			60	52,50
03/04/2025	19:07:54,534	30		52,60
			30	52,60
			30	52,60
03/04/2025	18:44:01,373	45		52,20
			45	52,20
			45	52,20
03/04/2025	18:41:42,105	4		52,60
			4	52,60
			4	52,60
03/04/2025	18:13:59,358	277		52,20
			277	52,20
			277	52,20
03/04/2025	18:13:46,303	100		52,60
			100	52,60
			100	52,60
03/04/2025	18:09:07,371	33		52,60
			33	52,60
			33	52,60
03/04/2025	18:06:26,661	95		53,10
			95	53,10
			95	53,10
03/04/2025	18:05:41,393	96		52,60
			96	52,60
			96	52,60
03/04/2025	18:04:38,354	200		52,80
			200	52,80
			200	52,80
03/04/2025	18:04:14,934	100		52,80
			100	52,80
			100	52,80
03/04/2025	18:03:38,805	29		52,80
			29	52,80
			29	52,80
03/04/2025	18:02:16,627	50		52,80
			50	52,80
			50	52,80
03/04/2025	18:00:54,942	100		52,40
			100	52,40
			100	52,40
03/04/2025	17:59:48,788	20		52,40
			20	52,40
			20	52,40
03/04/2025	17:57:16,966	91		52,30
			91	52,30
			91	52,30
03/04/2025	17:56:55,663	100		52,10
			100	52,10
			100	52,10
03/04/2025	17:56:04,804	100		52,10
			100	52,10
			100	52,10
03/04/2025	17:52:47,718	5		52,00
			5	52,00
			5	52,00
03/04/2025	17:44:19,932	20		52,10
			20	52,10
			20	52,10
03/04/2025	17:43:38,634	30		52,10
			30	52,10
			30	52,10
03/04/2025	17:38:51,550	15		52,00
			15	52,00
			15	52,00
03/04/2025	17:37:50,996	40		52,00
			40	52,00
			40	52,00
03/04/2025	17:37:25,586	210		51,80
			200	51,80
			10	51,80
			200	51,80
			10	51,80
03/04/2025	17:30:00,278	50		51,80
			50	51,80
			50	51,80
03/04/2025	17:29:58,100	100		51,80
			100	51,80
			100	51,80
03/04/2025	17:28:45,698	100		51,90
			100	51,90
			100	51,90
03/04/2025	17:15:45,337	3		52,20
			3	52,20
			3	52,20
03/04/2025	17:13:02,284	39		52,20
			39	52,20
			39	52,20
03/04/2025	17:13:02,225	2		52,20
			2	52,20
			2	52,20
03/04/2025	17:07:05,956	100		52,10
			100	52,10
			100	52,10
03/04/2025	17:07:05,443	171		51,90
			49	51,90
			97	51,90
			104	51,90
			50	51,90
			25	51,90
			17	51,90
03/04/2025	17:05:19,694	160		51,90
			160	51,90
			160	51,90
03/04/2025	17:05:19,618	175		51,90
			15	51,90
			160	51,90
			175	51,90
03/04/2025	17:05:19,366	355		52,00
			50	52,00
			289	52,00
			15	52,00
			13	52,00
			90	52,00
			130	52,00
			40	52,00
			1	52,00
			82	52,00
03/04/2025	17:05:19,347	18		52,00
			18	52,00
			11	52,00
			5	52,00
			2	52,00
03/04/2025	17:05:19,295	100		52,10
			100	52,10
			100	52,10
03/04/2025	17:04:06,626	100		52,20
			100	52,20
			100	52,20
03/04/2025	17:00:55,789	17		52,20
			17	52,20
			17	52,20
03/04/2025	17:00:00,391	50		52,30
			50	52,30
			50	52,30
03/04/2025	16:57:55,778	100		52,20
			100	52,20
			100	52,20
03/04/2025	16:52:40,897	70		52,20
			10	52,20
			60	52,20
			70	52,20
03/04/2025	16:49:19,074	75		52,20
			25	52,20
			50	52,20
			75	52,20
03/04/2025	16:49:19,003	145		52,20
			40	52,20
			145	52,20
			100	52,20
			5	52,20
03/04/2025	16:46:47,562	160		52,30
			160	52,30
			160	52,30
03/04/2025	16:38:29,574	100		52,40
			100	52,40
			100	52,40
03/04/2025	16:32:25,500	19		52,40
			19	52,40
			19	52,40
03/04/2025	16:27:50,203	50		52,40
			50	52,40
			50	52,40
03/04/2025	16:27:05,517	20		52,50
			20	52,50
			20	52,50
03/04/2025	16:24:58,474	34		52,40
			34	52,40
			34	52,40
03/04/2025	16:21:30,485	22		52,40
			22	52,40
			22	52,40
03/04/2025	16:20:49,106	15		52,30
			15	52,30
			15	52,30
03/04/2025	16:17:48,993	12		52,30
			12	52,30
			12	52,30
03/04/2025	16:14:48,957	100		52,30
			100	52,30
			100	52,30
03/04/2025	16:14:03,202	15		52,40
			15	52,40
			15	52,40
03/04/2025	16:11:48,864	100		52,30
			100	52,30
			100	52,30
03/04/2025	16:11:39,649	30		52,30
			30	52,30
			30	52,30
03/04/2025	16:11:39,206	100		52,30
			100	52,30
			100	52,30
03/04/2025	16:11:38,987	20		52,50
			20	52,50
			20	52,50
03/04/2025	16:10:50,137	10		52,60
			10	52,60
			10	52,60
03/04/2025	16:08:48,770	160		52,40
			160	52,40
			160	52,40
03/04/2025	16:05:00,568	180		52,60
			20	52,60
			160	52,60
			180	52,60
03/04/2025	16:04:59,966	160		52,60
			160	52,60
			160	52,60
03/04/2025	16:04:42,950	160		52,50
			160	52,50
			160	52,50
03/04/2025	15:55:03,041	90		52,50
			90	52,50
			90	52,50
03/04/2025	15:55:02,059	160		52,50
			160	52,50
			160	52,50
03/04/2025	15:54:03,103	120		52,60
			120	52,60
			120	52,60
03/04/2025	15:53:57,225	25		52,70
			25	52,70
			25	52,70
03/04/2025	15:51:30,266	2		52,60
			2	52,60
			2	52,60
03/04/2025	15:51:02,663	70		52,40
			70	52,40
			70	52,40
03/04/2025	15:50:49,388	180		52,40
			180	52,40
			160	52,40
			20	52,40
03/04/2025	15:47:04,822	20		52,60
			20	52,60
			20	52,60
03/04/2025	15:40:10,844	160		52,70
			160	52,70
			160	52,70
03/04/2025	15:37:13,615	10		52,70
			10	52,70
			10	52,70
03/04/2025	15:36:44,757	1		52,40
			1	52,40
			1	52,40
03/04/2025	15:36:01,744	10		52,70
			10	52,70
			10	52,70
03/04/2025	15:34:04,852	100		52,70
			100	52,70
			100	52,70
03/04/2025	15:31:09,468	49		52,70
			49	52,70
			49	52,70
03/04/2025	15:30:53,596	2		52,70
			2	52,70
			2	52,70
03/04/2025	15:29:58,212	150		52,50
			150	52,50
			150	52,50
03/04/2025	15:26:28,688	84		52,40
			84	52,40
			84	52,40
03/04/2025	15:25:19,024	20		52,70
			20	52,70
			20	52,70
03/04/2025	15:23:10,998	90		52,40
			90	52,40
			25	52,40
			65	52,40
03/04/2025	15:22:06,360	55		52,70
			55	52,70
			55	52,70
03/04/2025	15:21:25,370	160		52,70
			160	52,70
			160	52,70
03/04/2025	15:21:12,468	160		52,70
			160	52,70
			160	52,70
03/04/2025	15:19:09,498	7		52,60
			7	52,60
			7	52,60
03/04/2025	15:08:51,085	100		52,40
			100	52,40
			100	52,40
03/04/2025	15:04:00,189	70		52,30
			70	52,30
			70	52,30
03/04/2025	15:03:56,896	840		52,30
			840	52,30
			10	52,30
			830	52,30
03/04/2025	15:03:23,766	160		52,50
			160	52,50
			160	52,50
03/04/2025	15:01:14,785	50		52,60
			50	52,60
			25	52,60
			25	52,60
03/04/2025	14:58:39,812	160		52,50
			160	52,50
			60	52,50
			100	52,50
03/04/2025	14:58:22,576	175		52,60
			175	52,60
			160	52,60
			15	52,60
03/04/2025	14:53:40,623	150		52,60
			150	52,60
			150	52,60
03/04/2025	14:46:09,806	16		52,60
			16	52,60
			16	52,60
03/04/2025	14:41:41,169	30		52,90
			30	52,90
			30	52,90
03/04/2025	14:41:35,862	23		52,70
			23	52,70
			23	52,70
03/04/2025	14:35:11,248	20		52,90
			20	52,90
			20	52,90
03/04/2025	14:26:51,695	100		52,80
			100	52,80
			100	52,80
03/04/2025	14:08:49,821	30		53,00
			30	53,00
			30	53,00
03/04/2025	14:05:26,204	36		52,80
			36	52,80
			36	52,80
03/04/2025	14:04:55,673	46		53,00
			46	53,00
			46	53,00
03/04/2025	14:01:02,631	18		53,00
			18	53,00
			18	53,00
03/04/2025	14:00:06,811	25		53,00
			25	53,00
			25	53,00
03/04/2025	13:59:32,882	19		53,00
			19	53,00
			19	53,00
03/04/2025	13:56:21,242	25		53,10
			25	53,10
			25	53,10
03/04/2025	13:56:12,165	160		53,10
			160	53,10
			160	53,10
03/04/2025	13:49:48,366	2		53,00
			2	53,00
			2	53,00
03/04/2025	13:48:15,141	80		53,00
			80	53,00
			80	53,00
03/04/2025	13:45:43,291	100		53,00
			100	53,00
			100	53,00
03/04/2025	13:45:30,489	200		53,00
			200	53,00
			200	53,00
03/04/2025	13:38:20,107	160		53,10
			160	53,10
			160	53,10
03/04/2025	13:37:32,625	80		53,10
			80	53,10
			80	53,10
03/04/2025	13:37:06,935	160		53,10
			160	53,10
			160	53,10
03/04/2025	13:33:03,944	150		53,10
			150	53,10
			150	53,10
03/04/2025	13:32:16,568	152		53,10
			152	53,10
			152	53,10
03/04/2025	13:31:38,186	1 480		53,10
			1 480	53,10
			1 480	53,10
03/04/2025	13:28:00,004	30		53,30
			30	53,30
			30	53,30
03/04/2025	13:24:39,756	12		53,30
			12	53,30
			12	53,30
03/04/2025	13:24:17,793	30		53,20
			30	53,20
			30	53,20
03/04/2025	13:22:42,193	75		53,20
			75	53,20
			75	53,20
03/04/2025	13:21:32,953	100		53,30
			100	53,30
			100	53,30
03/04/2025	13:17:49,547	30		53,30
			30	53,30
			30	53,30
03/04/2025	13:08:07,543	110		53,20
			110	53,20
			110	53,20
03/04/2025	13:06:06,733	100		53,20
			100	53,20
			100	53,20
03/04/2025	13:05:26,791	40		53,10
			40	53,10
			40	53,10
03/04/2025	13:03:51,267	160		53,20
			160	53,20
			160	53,20
03/04/2025	13:02:41,370	160		53,20
			160	53,20
			160	53,20
03/04/2025	12:58:31,432	120		53,20
			120	53,20
			120	53,20
03/04/2025	12:45:46,774	2		53,20
			2	53,20
			2	53,20
03/04/2025	12:43:22,022	10		53,40
			10	53,40
			10	53,40
03/04/2025	12:40:20,869	51		53,20
			51	53,20
			51	53,20
03/04/2025	12:34:21,356	15		53,40
			15	53,40
			15	53,40
03/04/2025	12:27:05,407	40		53,40
			40	53,40
			40	53,40
03/04/2025	12:15:18,365	15		53,20
			15	53,20
			15	53,20
03/04/2025	12:14:16,180	160		53,20
			160	53,20
			160	53,20
03/04/2025	12:14:15,990	106		53,20
			106	53,20
			106	53,20
03/04/2025	12:14:15,773	160		53,20
			160	53,20
			94	53,20
			33	53,20
			33	53,20
03/04/2025	12:13:56,571	160		53,20
			160	53,20
			160	53,20
03/04/2025	12:13:48,125	160		53,20
			160	53,20
			160	53,20
03/04/2025	12:12:18,004	22		53,20
			22	53,20
			22	53,20
03/04/2025	12:10:57,319	160		53,30
			160	53,30
			160	53,30
03/04/2025	12:06:38,391	140		53,30
			140	53,30
			140	53,30
03/04/2025	11:55:45,311	19		53,30
			19	53,30
			19	53,30
03/04/2025	11:54:13,737	50		53,30
			50	53,30
			50	53,30
03/04/2025	11:43:51,445	25		53,70
			25	53,70
			25	53,70
03/04/2025	11:40:33,385	125		53,50
			125	53,50
			125	53,50
03/04/2025	11:40:28,616	160		53,50
			160	53,50
			160	53,50
03/04/2025	11:39:07,017	100		53,60
			100	53,60
			100	53,60
03/04/2025	11:38:40,135	100		53,60
			100	53,60
			100	53,60
03/04/2025	11:35:10,518	150		53,30
			150	53,30
			150	53,30
03/04/2025	11:32:51,270	25		53,60
			25	53,60
			25	53,60
03/04/2025	11:29:58,599	160		53,40
			160	53,40
			160	53,40
03/04/2025	11:16:22,116	105		53,30
			105	53,30
			105	53,30
03/04/2025	11:09:59,400	100		53,60
			100	53,60
			100	53,60
03/04/2025	10:59:01,275	46		53,50
			46	53,50
			46	53,50
03/04/2025	10:58:46,317	90		53,50
			90	53,50
			90	53,50
03/04/2025	10:58:38,242	160		53,50
			160	53,50
			160	53,50
03/04/2025	10:58:17,483	160		53,50
			160	53,50
			160	53,50
03/04/2025	10:57:44,922	60		53,30
			60	53,30
			60	53,30
03/04/2025	10:57:27,055	160		53,30
			160	53,30
			160	53,30
03/04/2025	10:55:16,578	94		53,30
			94	53,30
			94	53,30
03/04/2025	10:50:26,001	100		53,30
			100	53,30
			100	53,30
03/04/2025	10:50:00,570	150		53,30
			150	53,30
			150	53,30
03/04/2025	10:49:28,930	100		53,50
			100	53,50
			100	53,50
03/04/2025	10:49:11,264	150		53,30
			150	53,30
			150	53,30
03/04/2025	10:48:18,672	150		53,30
			150	53,30
			150	53,30
03/04/2025	10:47:42,466	150		53,30
			150	53,30
			150	53,30
03/04/2025	10:47:03,162	150		53,40
			150	53,40
			150	53,40
03/04/2025	10:46:20,807	150		53,40
			150	53,40
			150	53,40
03/04/2025	10:45:05,722	100		53,40
			100	53,40
			100	53,40
03/04/2025	10:44:09,993	150		53,40
			150	53,40
			150	53,40
03/04/2025	10:28:17,111	25		53,20
			25	53,20
			25	53,20
03/04/2025	10:26:08,728	8		53,20
			8	53,20
			8	53,20
03/04/2025	10:26:08,432	2		53,20
			2	53,20
			2	53,20
03/04/2025	10:17:22,757	40		53,40
			40	53,40
			40	53,40
03/04/2025	10:12:41,096	20		53,30
			20	53,30
			20	53,30
03/04/2025	10:10:22,529	20		53,30
			20	53,30
			20	53,30
03/04/2025	10:09:12,910	15		53,20
			15	53,20
			15	53,20
03/04/2025	10:09:07,109	36		53,20
			36	53,20
			36	53,20
03/04/2025	10:05:32,549	24		53,40
			24	53,40
			24	53,40
03/04/2025	10:05:05,429	57		53,30
			57	53,30
			57	53,30
03/04/2025	10:00:24,323	160		53,00
			160	53,00
			160	53,00
03/04/2025	10:00:09,756	160		53,00
			160	53,00
			160	53,00
03/04/2025	09:59:25,900	160		53,00
			160	53,00
			160	53,00
03/04/2025	09:58:57,010	430		52,80
			363	52,80
			430	52,80
			57	52,80
			10	52,80
03/04/2025	09:58:50,145	20		53,00
			20	53,00
			20	53,00
03/04/2025	09:58:21,731	40		52,90
			40	52,90
			25	52,90
			15	52,90
03/04/2025	09:54:35,107	33		52,90
			33	52,90
			33	52,90
03/04/2025	09:53:44,144	226		53,00
			30	53,00
			1	53,00
			5	53,00
			40	53,00
			20	53,00
			120	53,00
			196	53,00
			40	53,00
03/04/2025	09:52:58,138	120		53,00
			104	53,00
			120	53,00
			16	53,00
03/04/2025	09:52:42,363	50		53,10
			50	53,10
			50	53,10
03/04/2025	09:52:42,316	100		53,10
			100	53,10
			100	53,10
03/04/2025	09:46:31,179	2		53,20
			2	53,20
			2	53,20
03/04/2025	09:45:22,810	75		53,30
			75	53,30
			75	53,30
03/04/2025	09:44:27,575	100		53,20
			100	53,20
			100	53,20
03/04/2025	09:44:19,511	20		53,30
			20	53,30
			20	53,30
03/04/2025	09:42:35,681	25		53,20
			10	53,20
			25	53,20
			15	53,20
03/04/2025	09:42:26,609	6		53,20
			6	53,20
			6	53,20
03/04/2025	09:42:02,320	10		53,40
			10	53,40
			10	53,40
03/04/2025	09:42:02,240	37		53,50
			37	53,50
			37	53,50
03/04/2025	09:42:02,143	30		53,60
			30	53,60
			30	53,60
03/04/2025	09:39:22,331	70		53,70
			70	53,70
			70	53,70
03/04/2025	09:37:42,364	5		53,90
			5	53,90
			5	53,90
03/04/2025	09:31:14,577	1		53,50
			1	53,50
			1	53,50
03/04/2025	09:31:13,917	43		53,50
			42	53,50
			1	53,50
			43	53,50
03/04/2025	09:29:58,463	160		53,70
			160	53,70
			160	53,70
03/04/2025	09:26:37,727	20		53,90
			20	53,90
			20	53,90
03/04/2025	09:25:04,069	10		53,90
			10	53,90
			10	53,90
03/04/2025	09:18:56,264	20		53,70
			20	53,70
			20	53,70
03/04/2025	09:06:21,130	100		53,10
			100	53,10
			100	53,10
03/04/2025	09:06:21,086	61		53,10
			61	53,10
			61	53,10
03/04/2025	09:06:08,873	200		53,10
			40	53,10
			72	53,10
			70	53,10
			160	53,10
			33	53,10
			25	53,10
03/04/2025	09:06:08,797	35		53,10
			15	53,10
			5	53,10
			10	53,10
			20	53,10
			20	53,10
03/04/2025	09:06:08,708	230		53,20
			230	53,20
			150	53,20
			50	53,20
			30	53,20
03/04/2025	09:06:08,601	155		53,30
			155	53,30
			155	53,30
03/04/2025	09:04:39,378	142		53,40
			100	53,40
			15	53,40
			5	53,40
			22	53,40
			142	53,40
03/04/2025	09:04:39,337	157		53,40
			146	53,40
			157	53,40
			11	53,40
03/04/2025	09:04:11,612	194		53,40
			34	53,40
			160	53,40
			194	53,40
03/04/2025	09:03:49,870	160		53,40
			160	53,40
			60	53,40
			100	53,40
03/04/2025	08:55:57,635	5		53,80
			5	53,80
			5	53,80
03/04/2025	08:48:31,947	10		53,80
			10	53,80
			10	53,80
03/04/2025	08:23:42,652	80		54,00
			80	54,00
			80	54,00
03/04/2025	08:22:33,266	10		54,00
			10	54,00
			10	54,00
03/04/2025	08:20:48,897	1		53,80
			1	53,80
			1	53,80
03/04/2025	08:17:43,152	15		54,00
			15	54,00
			15	54,00
03/04/2025	08:14:46,138	2		54,00
			2	54,00
			2	54,00
03/04/2025	08:14:36,704	9		53,80
			9	53,80
			9	53,80
03/04/2025	08:14:11,904	10		53,80
			10	53,80
			10	53,80
03/04/2025	08:12:24,172	18		53,80
			18	53,80
			18	53,80
03/04/2025	08:11:52,667	25		53,80
			25	53,80
			25	53,80
03/04/2025	08:09:00,714	10		54,00
			10	54,00
			10	54,00
03/04/2025	07:57:26,753	100		53,80
			100	53,80
			100	53,80
03/04/2025	07:42:54,687	85		53,60
			85	53,60
			85	53,60
03/04/2025	07:39:15,770	183		53,60
			52	53,60
			5	53,60
			22	53,60
			50	53,60
			100	53,60
			54	53,60
			83	53,60
03/04/2025	07:39:11,992	320		53,90
			25	53,90
			253	53,90
			42	53,90
			100	53,90
			100	53,90
			100	53,90
			20	53,90

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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

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
7h30 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 93,24 / Vente: 93,30
Volume: 815 042
-8,30%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
03/04/2025 @ 19:22:05

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