Sixt AG VZO

SIXG_p
🏛️ 독일 →
57.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 58.20 58.20 58.20 58.20 0.1K
09:40 58.00 58.00 58.00 58.00 0.0K
09:45 58.00 58.00 58.00 58.00 0.2K
10:10 58.00 58.00 57.90 57.90 0.3K
10:15 58.10 58.10 58.10 58.10 0.0K
10:30 58.10 58.10 58.10 58.10 0.1K
10:55 58.20 58.20 58.20 58.20 0.2K
11:00 58.20 58.30 58.20 58.30 1.4K
11:10 57.90 58.20 57.90 58.20 0.0K
11:25 58.00 58.00 58.00 58.00 0.1K
11:35 57.90 57.90 57.90 57.90 0.1K
11:50 58.20 58.20 57.80 57.80 0.3K
12:50 57.80 57.80 57.80 57.80 0.1K
13:25 57.90 57.90 57.90 57.90 0.0K
13:50 58.00 58.00 58.00 58.00 0.1K
14:10 58.30 58.30 58.30 58.30 0.0K
14:50 58.30 58.30 58.30 58.30 0.1K
15:25 58.30 58.30 58.30 58.30 0.5K
15:30 58.30 58.30 58.30 58.30 0.3K
15:35 58.30 58.30 58.30 58.30 0.0K
15:45 58.60 58.60 58.60 58.60 0.0K
16:05 58.50 58.50 58.50 58.50 0.1K
16:10 58.40 58.40 58.40 58.40 0.1K
16:20 58.30 58.60 58.30 58.60 0.1K
16:25 58.20 58.20 58.20 58.20 0.0K
16:35 58.20 58.20 58.20 58.20 0.0K
17:00 58.50 58.50 58.50 58.50 0.1K
18:20 58.70 58.70 58.70 58.70 0.1K
18:35 58.70 58.70 58.70 58.70 0.0K
19:50 58.70 58.70 58.70 58.70 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 58.10 58.20 57.10 57.30 0.0M
2025-09-29 58.50 58.50 57.60 58.00 0.0M
2025-09-26 58.20 58.70 57.80 58.70 0.0M
2025-09-25 58.60 58.60 57.60 58.30 0.0M
2025-09-24 59.60 59.60 58.20 58.20 0.0M
2025-09-23 59.90 60.40 59.50 59.70 0.0M
2025-09-22 59.30 60.00 59.20 60.00 0.0M
2025-09-19 58.80 59.40 58.80 59.40 0.0M
2025-09-18 58.70 58.90 58.20 58.80 0.0M
2025-09-17 58.70 58.80 58.10 58.10 0.0M
2025-09-16 58.60 59.30 58.40 58.90 0.0M
2025-09-15 58.60 59.80 58.60 59.30 0.0M
2025-09-12 59.00 59.50 58.40 59.10 0.0M
2025-09-11 58.40 59.10 58.30 59.10 0.0M
2025-09-10 58.80 59.10 58.20 58.90 0.0M
2025-09-09 59.40 59.50 58.60 58.70 0.0M
2025-09-08 59.10 60.00 58.40 60.00 0.0M
2025-09-05 57.40 60.10 57.40 59.10 0.0M
2025-09-04 57.30 57.60 56.70 57.40 0.0M
2025-09-03 57.40 57.80 56.90 57.20 0.0M
2025-09-02 59.10 59.20 57.20 57.60 0.0M
2025-09-01 59.90 60.00 58.30 59.30 0.0M
2025-08-29 60.70 60.80 59.70 59.90 0.0M
2025-08-28 60.50 61.70 60.50 60.80 0.0M
2025-08-27 61.30 61.50 60.30 60.30 0.0M
2025-08-26 61.50 61.90 60.90 61.50 0.0M
2025-08-25 62.50 63.10 61.90 62.00 0.0M
2025-08-22 61.70 62.90 61.60 62.50 0.0M
2025-08-21 61.60 62.00 61.30 61.40 0.0M
2025-08-20 61.50 62.00 61.20 62.00 0.0M
2025-08-19 61.70 62.00 61.10 61.80 0.0M
2025-08-18 60.50 61.80 60.40 61.80 0.0M
2025-08-15 61.50 61.60 60.50 60.80 0.0M
2025-08-14 60.60 62.00 60.50 61.50 0.0M
2025-08-13 63.60 63.60 59.20 61.20 0.0M
2025-08-12 63.10 64.30 63.00 64.00 0.0M
2025-08-11 63.20 63.70 62.30 63.00 0.0M
2025-08-08 63.00 63.50 62.00 63.20 0.0M
2025-08-07 62.60 63.30 62.40 63.00 0.0M
2025-08-06 62.90 63.20 62.20 62.30 0.0M
2025-08-05 62.70 63.50 62.40 62.90 0.0M
2025-08-04 61.30 63.00 60.60 62.50 0.0M
2025-08-01 61.00 61.30 58.80 60.40 0.0M
2025-07-31 61.30 62.00 61.10 61.10 0.0M
2025-07-30 62.10 62.70 61.40 61.90 0.0M
2025-07-29 62.60 63.30 62.10 62.30 0.0M
2025-07-28 64.90 65.10 62.80 63.00 0.0M
2025-07-25 64.50 64.80 63.60 64.60 0.0M
2025-07-24 64.80 64.90 63.90 64.40 0.0M
2025-07-23 63.70 65.00 63.70 64.30 0.0M
2025-07-22 62.00 63.90 61.60 63.10 0.0M
2025-07-21 64.30 64.50 60.00 62.00 0.0M
2025-07-18 66.50 66.50 64.80 65.30 0.0M
2025-07-17 65.90 66.70 65.80 65.90 0.0M
2025-07-16 64.50 66.00 64.50 65.90 0.0M
2025-07-15 64.50 65.90 64.50 64.50 0.0M
2025-07-14 64.10 65.00 62.10 65.00 0.0M
2025-07-11 65.50 66.00 63.30 64.20 0.0M
2025-07-10 63.50 65.70 63.40 65.10 0.0M
2025-07-09 61.50 64.20 61.50 63.30 0.0M
2025-07-08 60.90 62.00 60.90 61.30 0.0M
2025-07-07 60.10 61.40 60.00 61.00 0.0M
2025-07-04 60.60 61.20 60.00 60.50 0.0M
2025-07-03 60.40 61.20 59.80 60.70 0.0M
2025-07-02 59.60 60.50 59.60 60.10 0.0M
2025-07-01 59.60 59.90 59.20 59.70 0.0M
2025-06-30 58.40 60.20 58.10 59.90 0.0M
2025-06-27 57.50 58.60 57.50 58.10 0.0M
2025-06-26 56.90 57.40 56.60 57.10 0.0M
2025-06-25 56.90 56.90 56.30 56.70 0.0M
2025-06-24 55.80 57.10 55.80 56.90 0.0M
2025-06-23 54.70 55.80 54.20 55.60 0.0M
2025-06-20 54.60 55.30 54.60 55.00 0.0M
2025-06-19 55.10 55.30 54.10 54.10 0.0M
2025-06-18 55.10 55.80 55.10 55.30 0.0M
2025-06-17 56.40 56.60 55.10 55.80 0.0M
2025-06-16 54.80 57.20 54.80 57.20 0.0M
2025-06-13 55.80 55.80 54.50 55.40 0.0M
2025-06-12 57.20 57.20 56.10 56.40 0.0M
2025-06-11 57.60 58.40 56.90 57.40 0.0M
2025-06-10 58.70 58.90 57.50 58.10 0.0M
2025-06-09 58.30 59.20 57.80 58.60 0.0M
2025-06-06 58.90 59.50 57.90 58.40 0.0M
2025-06-05 60.30 61.60 60.30 61.30 0.0M
2025-06-04 60.50 61.00 60.00 60.40 0.0M
2025-06-03 60.30 60.50 59.30 60.40 0.0M
2025-06-02 60.40 60.90 59.30 60.70 0.0M
2025-05-30 60.10 61.00 59.80 60.50 0.0M
2025-05-29 59.70 60.50 59.40 60.40 0.0M
2025-05-28 59.60 59.70 59.20 59.30 0.0M
2025-05-27 59.60 59.80 59.00 59.40 0.0M
2025-05-26 59.00 59.60 58.90 59.50 0.0M
2025-05-23 59.90 60.70 58.20 58.70 0.0M
2025-05-22 60.00 60.20 59.20 60.00 0.0M
2025-05-21 59.60 60.20 59.60 59.80 0.0M
2025-05-20 59.70 60.20 59.10 59.60 0.0M
2025-05-19 60.70 60.80 57.50 59.70 0.0M
2025-05-16 58.50 62.40 58.50 60.90 0.0M
2025-05-15 58.00 59.10 58.00 58.30 0.0M
2025-05-14 58.40 59.60 57.50 59.30 0.0M
2025-05-13 61.00 61.40 57.20 58.80 0.0M
2025-05-12 60.10 61.30 59.80 60.90 0.0M
2025-05-09 59.60 60.10 59.10 60.00 0.0M
2025-05-08 59.60 59.60 58.80 59.60 0.0M
2025-05-07 59.70 60.30 58.50 59.00 0.0M
2025-05-06 60.10 60.40 58.20 60.00 0.0M
2025-05-05 59.90 60.40 59.30 60.10 0.0M
2025-05-02 58.80 59.80 58.40 59.50 0.0M
2025-04-30 58.80 58.80 57.20 58.80 0.0M
2025-04-29 57.20 58.70 57.00 58.60 0.0M
2025-04-28 56.90 57.50 56.40 57.00 0.0M
2025-04-25 56.10 56.80 55.50 56.60 0.0M
2025-04-24 54.70 56.40 53.80 56.10 0.0M
2025-04-23 54.00 54.90 53.70 54.70 0.0M
2025-04-22 53.50 53.70 51.90 53.60 0.0M
2025-04-17 53.60 53.60 52.80 53.40 0.0M
2025-04-16 53.40 53.80 52.40 52.40 0.0M
2025-04-15 53.80 54.40 52.80 53.50 0.0M
2025-04-14 52.50 53.60 52.20 53.60 0.0M
2025-04-11 52.20 52.40 50.50 52.40 0.0M
2025-04-10 56.00 56.00 51.20 52.70 0.0M
2025-04-09 50.20 54.50 49.90 54.30 0.0M
2025-04-08 50.00 52.00 49.70 50.20 0.0M
2025-04-07 48.40 51.00 46.00 50.00 0.0M
2025-04-04 52.00 52.30 48.20 49.55 0.0M
2025-04-03 53.90 54.00 51.80 52.20 0.0M
2025-04-02 55.80 55.80 54.00 54.90 0.0M
2025-04-01 55.70 57.00 55.10 55.60 0.0M
2025-03-31 56.60 56.60 54.60 55.70 0.0M
2025-03-28 57.40 58.70 56.80 56.80 0.0M
2025-03-27 57.60 58.10 56.90 57.80 0.0M
2025-03-26 58.30 58.90 57.50 58.00 0.0M
2025-03-25 57.80 58.80 57.80 58.30 0.0M
2025-03-24 58.70 58.90 57.80 57.90 0.0M
2025-03-21 58.20 58.80 57.80 58.30 0.0M
2025-03-20 59.30 59.70 58.40 58.50 0.0M
2025-03-19 58.60 59.10 58.10 58.80 0.0M
2025-03-18 58.60 59.30 58.20 58.70 0.0M
2025-03-17 59.00 59.20 58.20 58.40 0.0M
2025-03-14 57.40 59.20 57.10 59.20 0.0M
2025-03-13 59.20 59.50 56.60 57.20 0.0M
2025-03-12 60.50 60.50 59.20 59.20 0.0M
2025-03-11 61.40 61.70 59.40 60.20 0.0M
2025-03-10 63.30 63.60 60.90 61.30 0.0M
2025-03-07 62.50 63.60 61.90 62.90 0.0M
2025-03-06 62.80 64.20 62.60 62.70 0.0M
2025-03-05 60.00 63.40 59.70 62.70 0.0M
2025-03-04 60.00 60.60 58.80 59.50 0.0M
2025-03-03 59.30 61.60 59.00 59.50 0.0M
2025-02-28 59.00 60.10 58.30 59.50 0.0M
2025-02-27 59.00 61.60 59.00 59.10 0.0M
2025-02-26 58.60 59.10 58.40 58.80 0.0M
2025-02-25 58.30 58.90 58.30 58.70 0.0M
2025-02-24 58.90 58.90 57.90 58.20 0.0M
2025-02-21 58.70 59.40 58.30 58.50 0.0M
2025-02-20 59.40 60.20 58.60 58.70 0.0M
2025-02-19 59.60 60.30 58.50 59.20 0.0M
2025-02-18 57.80 60.40 57.30 60.10 0.0M
2025-02-17 58.10 58.50 57.10 57.70 0.0M
2025-02-14 58.60 59.10 58.10 58.40 0.0M
2025-02-13 58.90 59.50 58.40 58.80 0.0M
2025-02-12 59.90 59.90 58.40 59.10 0.0M
2025-02-11 59.70 59.90 59.30 59.60 0.0M
2025-02-10 59.00 60.00 59.00 59.60 0.0M
2025-02-07 59.00 60.40 58.90 58.90 0.0M
2025-02-06 58.40 59.30 58.40 59.20 0.0M
2025-02-05 58.40 58.90 58.30 58.80 0.0M
2025-02-04 58.50 59.10 58.00 58.70 0.0M
2025-02-03 58.60 58.90 57.10 58.30 0.0M
2025-01-31 59.80 59.80 58.30 59.20 0.0M
2025-01-30 60.60 60.70 58.20 59.20 0.0M
2025-01-29 60.80 61.00 60.10 60.50 0.0M
2025-01-28 60.90 61.30 60.40 61.00 0.0M
2025-01-27 60.50 61.20 59.80 61.20 0.0M
2025-01-24 61.20 61.80 60.60 60.90 0.0M
2025-01-23 60.90 61.80 60.30 61.10 0.0M
2025-01-22 61.50 61.70 60.40 61.00 0.0M
2025-01-21 60.70 61.50 60.60 61.50 0.0M
2025-01-20 60.60 60.90 59.10 60.60 0.0M
2025-01-17 59.40 60.20 59.10 59.90 0.0M
2025-01-16 59.90 60.10 58.60 59.30 0.0M
2025-01-15 58.80 60.00 58.80 59.70 0.0M
2025-01-14 58.60 59.20 57.90 58.70 0.0M
2025-01-13 57.70 58.60 57.50 58.40 0.0M
2025-01-10 58.10 58.60 58.00 58.10 0.0M
2025-01-09 58.90 59.00 58.00 58.00 0.0M
2025-01-08 58.40 59.20 57.70 59.20 0.0M
2025-01-07 58.60 59.60 58.40 58.50 0.0M
2025-01-06 58.90 59.60 58.30 59.20 0.0M
2025-01-03 57.90 58.80 57.70 58.70 0.0M
2025-01-02 57.00 58.00 57.00 57.80 0.0M