19,150€
-1,75%
Echtzeit-Aktienkurs Macy's Inc.
Bid:
Ask:
Aktienkurse zur Macy's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 19,56 | 19,56 | 19,00 | 19,15 | -1,77% | - |
| 22.12.2025 | 20,37 | 20,39 | 19,37 | 19,49 | -3,35% | 51,00 |
| 19.12.2025 | 19,96 | 20,21 | 19,68 | 20,17 | 0,82% | 150,00 |
| 18.12.2025 | 19,69 | 20,27 | 19,68 | 20,00 | 1,36% | - |
| 17.12.2025 | 19,71 | 19,94 | 19,54 | 19,74 | 0,30% | - |
| 16.12.2025 | 20,23 | 20,39 | 19,40 | 19,68 | -3,32% | 1.600,00 |
| 15.12.2025 | 20,48 | 20,59 | 20,17 | 20,35 | -0,82% | - |
| 12.12.2025 | 20,46 | 20,78 | 20,26 | 20,52 | 1,36% | 5,00 |
| 11.12.2025 | 19,89 | 20,35 | 19,75 | 20,24 | 1,66% | - |
| 10.12.2025 | 19,25 | 20,15 | 19,08 | 19,91 | 2,41% | 600,00 |
| 09.12.2025 | 18,97 | 19,53 | 18,89 | 19,44 | 1,84% | - |
| 08.12.2025 | 19,70 | 19,73 | 18,83 | 19,09 | -2,84% | - |
| 05.12.2025 | 19,12 | 19,95 | 19,07 | 19,65 | 3,39% | 200,00 |
| 04.12.2025 | 19,41 | 19,47 | 18,56 | 19,01 | -3,26% | - |
| 03.12.2025 | 19,78 | 20,62 | 17,82 | 19,65 | 0,25% | 3.663,00 |
| 02.12.2025 | 19,67 | 19,75 | 19,15 | 19,60 | 0,05% | 3.000,00 |
| 01.12.2025 | 19,04 | 19,79 | 18,87 | 19,59 | 1,51% | 195,00 |
| 28.11.2025 | 19,33 | 19,63 | 19,25 | 19,30 | 0,00% | - |
| 27.11.2025 | 19,38 | 19,39 | 19,20 | 19,30 | -1,84% | - |
| 26.11.2025 | 18,92 | 19,78 | 18,81 | 19,66 | 3,53% | - |
| 25.11.2025 | 17,37 | 19,00 | 17,30 | 18,99 | 8,57% | - |
| 24.11.2025 | 17,51 | 17,57 | 17,14 | 17,49 | -0,70% | - |
| 21.11.2025 | 16,53 | 17,68 | 16,50 | 17,61 | 5,39% | - |
| 20.11.2025 | 16,82 | 17,17 | 16,55 | 16,71 | -0,59% | - |
| 19.11.2025 | 16,83 | 16,98 | 16,63 | 16,81 | -0,57% | - |
| 18.11.2025 | 16,68 | 16,92 | 16,38 | 16,91 | 2,30% | - |
| 17.11.2025 | 17,20 | 17,30 | 16,43 | 16,53 | -4,00% | 400,00 |
| 14.11.2025 | 17,23 | 17,38 | 16,92 | 17,22 | -0,79% | 56,00 |
| 13.11.2025 | 17,75 | 18,08 | 17,33 | 17,35 | -2,53% | 280,00 |
| 12.11.2025 | 17,68 | 18,05 | 17,67 | 17,81 | 1,22% | - |
| 11.11.2025 | 17,79 | 17,89 | 17,59 | 17,59 | -1,49% | 20,00 |
| 10.11.2025 | 17,64 | 18,06 | 17,60 | 17,86 | 0,93% | - |
| 07.11.2025 | 17,63 | 17,78 | 17,35 | 17,69 | -0,32% | - |
| 06.11.2025 | 18,04 | 18,14 | 17,48 | 17,75 | -2,41% | 200,00 |
| 05.11.2025 | 17,07 | 18,49 | 16,80 | 18,19 | 7,18% | 100,00 |
| 04.11.2025 | 17,32 | 17,32 | 16,77 | 16,97 | -1,89% | - |
| 03.11.2025 | 16,90 | 17,33 | 16,82 | 17,30 | 3,36% | 850,00 |
| 31.10.2025 | 16,94 | 17,11 | 16,72 | 16,73 | -1,29% | 18,00 |
| 30.10.2025 | 16,74 | 17,22 | 16,64 | 16,95 | 0,99% | - |
| 29.10.2025 | 16,91 | 17,16 | 16,74 | 16,79 | -0,41% | 100,00 |
| 28.10.2025 | 16,63 | 16,90 | 16,45 | 16,85 | 0,90% | 3.000,00 |
| 27.10.2025 | 16,14 | 16,78 | 16,14 | 16,70 | 3,51% | - |
| 24.10.2025 | 16,12 | 16,32 | 16,04 | 16,14 | -0,12% | - |
| 23.10.2025 | 15,98 | 16,44 | 15,96 | 16,16 | 0,90% | - |
| 22.10.2025 | 15,79 | 16,15 | 15,66 | 16,01 | 0,71% | - |
| 21.10.2025 | 15,45 | 15,91 | 15,38 | 15,90 | 2,91% | - |
| 20.10.2025 | 15,28 | 15,46 | 15,21 | 15,45 | 1,41% | - |
| 17.10.2025 | 15,33 | 15,43 | 14,99 | 15,24 | -0,95% | - |
| 16.10.2025 | 15,41 | 15,56 | 15,15 | 15,38 | -0,16% | - |
| 15.10.2025 | 15,34 | 15,61 | 15,26 | 15,41 | 0,23% | 1.000,00 |
| 14.10.2025 | 15,08 | 15,45 | 14,71 | 15,37 | 2,04% | - |
| 13.10.2025 | 14,21 | 15,12 | 14,21 | 15,06 | 5,87% | - |
| 10.10.2025 | 14,99 | 15,04 | 14,15 | 14,23 | -5,36% | 380,00 |
| 09.10.2025 | 15,21 | 15,31 | 14,95 | 15,03 | -1,74% | - |
| 08.10.2025 | 15,35 | 15,55 | 15,13 | 15,30 | 0,05% | - |
| 07.10.2025 | 15,62 | 15,80 | 15,16 | 15,29 | -2,72% | 300,00 |
| 06.10.2025 | 15,51 | 15,77 | 15,38 | 15,72 | 1,14% | - |
| 03.10.2025 | 15,48 | 15,63 | 15,29 | 15,54 | 0,03% | - |
| 02.10.2025 | 15,34 | 15,61 | 15,24 | 15,54 | 0,84% | 47,00 |
| 01.10.2025 | 15,27 | 15,44 | 14,92 | 15,41 | 1,40% | - |
| 30.09.2025 | 15,47 | 15,59 | 15,01 | 15,19 | -2,08% | - |
| 29.09.2025 | 15,42 | 15,58 | 15,05 | 15,52 | 0,84% | - |
| 26.09.2025 | 14,64 | 15,39 | 14,61 | 15,39 | 4,98% | - |
| 25.09.2025 | 14,81 | 14,87 | 14,46 | 14,66 | -1,37% | 500,00 |
| 24.09.2025 | 14,55 | 14,90 | 14,53 | 14,86 | 2,31% | 2,00 |
| 23.09.2025 | 14,34 | 14,69 | 14,29 | 14,52 | 1,24% | - |
| 22.09.2025 | 15,00 | 15,00 | 14,29 | 14,35 | -3,67% | 163,00 |
| 19.09.2025 | 14,97 | 15,22 | 14,76 | 14,89 | 0,09% | 1,00 |
| 18.09.2025 | 14,95 | 15,17 | 14,83 | 14,88 | 0,70% | - |
| 17.09.2025 | 14,70 | 15,04 | 14,62 | 14,78 | 0,41% | 1,00 |
| 16.09.2025 | 14,79 | 14,89 | 14,59 | 14,72 | -0,20% | - |
| 15.09.2025 | 14,32 | 14,80 | 14,07 | 14,74 | 1,62% | 800,00 |
| 12.09.2025 | 14,83 | 14,91 | 14,48 | 14,51 | -3,14% | - |
| 11.09.2025 | 14,57 | 15,01 | 14,48 | 14,98 | 3,16% | - |
| 10.09.2025 | 14,50 | 14,70 | 14,39 | 14,52 | -0,68% | - |
| 09.09.2025 | 14,54 | 14,78 | 14,36 | 14,62 | 1,07% | - |
| 08.09.2025 | 14,75 | 14,95 | 14,34 | 14,47 | -2,10% | - |
| 05.09.2025 | 14,77 | 14,94 | 14,51 | 14,78 | -0,24% | 4,00 |
| 04.09.2025 | 13,93 | 14,84 | 13,60 | 14,81 | 5,97% | - |
| 03.09.2025 | 11,68 | 14,04 | 11,40 | 13,98 | 20,56% | 120,00 |
| 02.09.2025 | 11,32 | 11,62 | 11,19 | 11,59 | 2,46% | - |
| 01.09.2025 | 11,31 | 11,33 | 11,29 | 11,32 | 0,01% | - |
| 29.08.2025 | 11,45 | 11,56 | 11,28 | 11,31 | -1,33% | - |
| 28.08.2025 | 11,68 | 11,74 | 11,31 | 11,47 | -2,10% | - |
| 27.08.2025 | 11,42 | 11,98 | 11,42 | 11,71 | 1,99% | - |
| 26.08.2025 | 11,39 | 11,71 | 11,37 | 11,48 | 0,35% | - |
| 25.08.2025 | 11,59 | 11,61 | 11,23 | 11,44 | -1,16% | 120,00 |
| 22.08.2025 | 11,17 | 11,58 | 11,14 | 11,58 | 3,96% | - |
| 21.08.2025 | 11,06 | 11,16 | 10,88 | 11,14 | 0,80% | - |
| 20.08.2025 | 11,19 | 11,34 | 10,95 | 11,05 | -1,13% | - |
| 19.08.2025 | 11,35 | 11,47 | 11,13 | 11,17 | -1,72% | - |
| 18.08.2025 | 10,96 | 11,40 | 10,82 | 11,37 | 3,90% | - |
| 15.08.2025 | 11,20 | 11,22 | 10,81 | 10,94 | -1,77% | - |
| 14.08.2025 | 11,29 | 11,33 | 10,95 | 11,14 | -1,29% | 500,00 |
| 13.08.2025 | 10,89 | 11,34 | 10,83 | 11,29 | 3,79% | 1,00 |
| 12.08.2025 | 10,43 | 10,97 | 10,41 | 10,87 | 4,07% | 1,00 |
| 11.08.2025 | 10,37 | 10,56 | 10,35 | 10,45 | 0,71% | - |
| 08.08.2025 | 10,36 | 10,49 | 10,21 | 10,38 | 0,06% | - |
| 07.08.2025 | 10,38 | 10,58 | 10,27 | 10,37 | -0,08% | - |
| 06.08.2025 | 10,38 | 10,55 | 10,31 | 10,38 | 0,12% | - |