10,630€
-3,68%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,03 | 11,09 | 10,53 | 10,65 | -3,51% | 1,00 |
| 31.07.2025 | 11,41 | 11,50 | 10,90 | 11,04 | -3,22% | - |
| 30.07.2025 | 11,52 | 11,70 | 11,26 | 11,40 | -1,08% | - |
| 29.07.2025 | 11,84 | 11,96 | 11,43 | 11,53 | -2,65% | 40,00 |
| 28.07.2025 | 11,17 | 11,85 | 11,17 | 11,84 | 6,20% | 1,00 |
| 25.07.2025 | 10,84 | 11,20 | 10,72 | 11,15 | 3,37% | - |
| 24.07.2025 | 10,86 | 11,08 | 10,76 | 10,79 | -0,86% | - |
| 23.07.2025 | 11,15 | 11,31 | 10,81 | 10,88 | -1,91% | - |
| 22.07.2025 | 10,44 | 11,48 | 10,39 | 11,09 | 6,34% | - |
| 21.07.2025 | 10,23 | 10,52 | 10,23 | 10,43 | 1,58% | - |
| 18.07.2025 | 10,31 | 10,38 | 10,14 | 10,27 | -0,70% | - |
| 17.07.2025 | 10,39 | 10,48 | 10,25 | 10,34 | -0,27% | - |
| 16.07.2025 | 10,39 | 10,51 | 10,16 | 10,37 | -0,39% | - |
| 15.07.2025 | 10,71 | 10,78 | 10,39 | 10,41 | -2,80% | - |
| 14.07.2025 | 10,76 | 10,81 | 10,59 | 10,71 | -0,13% | - |
| 11.07.2025 | 10,85 | 10,88 | 10,58 | 10,72 | -1,51% | - |
| 10.07.2025 | 10,65 | 11,05 | 10,62 | 10,89 | 1,90% | - |
| 09.07.2025 | 10,73 | 10,88 | 10,58 | 10,69 | -0,07% | - |
| 08.07.2025 | 10,54 | 10,89 | 10,53 | 10,69 | 0,78% | - |
| 07.07.2025 | 10,57 | 10,72 | 10,46 | 10,61 | 0,67% | - |
| 04.07.2025 | 10,62 | 10,62 | 10,52 | 10,54 | -0,68% | - |
| 03.07.2025 | 10,51 | 10,75 | 10,43 | 10,61 | 0,57% | - |
| 02.07.2025 | 10,46 | 10,60 | 10,31 | 10,55 | 0,85% | - |
| 01.07.2025 | 9,87 | 10,64 | 9,65 | 10,46 | 5,82% | - |
| 30.06.2025 | 9,67 | 10,08 | 9,67 | 9,89 | 1,90% | - |
| 27.06.2025 | 9,46 | 9,92 | 9,46 | 9,70 | 1,86% | - |
| 26.06.2025 | 9,44 | 9,56 | 9,28 | 9,53 | 0,71% | - |
| 25.06.2025 | 9,32 | 9,49 | 9,24 | 9,46 | 1,47% | - |
| 24.06.2025 | 9,32 | 9,46 | 9,26 | 9,32 | 1,48% | - |
| 23.06.2025 | 9,64 | 9,69 | 9,15 | 9,19 | -4,15% | - |
| 20.06.2025 | 9,58 | 9,89 | 9,54 | 9,58 | -0,01% | - |
| 19.06.2025 | 9,68 | 9,72 | 9,58 | 9,58 | -0,61% | - |
| 18.06.2025 | 9,91 | 10,00 | 9,62 | 9,64 | -2,39% | - |
| 17.06.2025 | 10,24 | 10,32 | 9,87 | 9,88 | -3,79% | - |
| 16.06.2025 | 9,80 | 10,27 | 9,75 | 10,27 | 5,75% | - |
| 13.06.2025 | 10,04 | 10,13 | 9,69 | 9,71 | -5,25% | - |
| 12.06.2025 | 10,52 | 10,78 | 10,24 | 10,25 | -2,95% | - |
| 11.06.2025 | 10,88 | 10,95 | 10,51 | 10,56 | -2,49% | - |
| 10.06.2025 | 10,68 | 11,04 | 10,68 | 10,83 | 1,04% | 500,00 |
| 09.06.2025 | 10,73 | 10,89 | 10,64 | 10,72 | -0,66% | - |
| 06.06.2025 | 10,40 | 10,80 | 10,31 | 10,79 | 3,60% | - |
| 05.06.2025 | 10,04 | 10,51 | 9,95 | 10,42 | 3,86% | - |
| 04.06.2025 | 10,09 | 10,20 | 10,02 | 10,03 | -0,74% | - |
| 03.06.2025 | 9,88 | 10,17 | 9,85 | 10,10 | 2,05% | - |
| 02.06.2025 | 10,52 | 10,52 | 9,85 | 9,90 | -5,43% | - |
| 30.05.2025 | 10,47 | 10,70 | 10,34 | 10,47 | 0,03% | - |
| 29.05.2025 | 10,61 | 11,02 | 10,42 | 10,47 | -1,33% | - |
| 28.05.2025 | 10,70 | 11,14 | 10,17 | 10,61 | -0,37% | - |
| 27.05.2025 | 10,31 | 10,65 | 10,22 | 10,65 | 3,00% | - |
| 26.05.2025 | 10,20 | 10,34 | 10,14 | 10,34 | 1,44% | 150,00 |
| 23.05.2025 | 10,56 | 10,66 | 10,17 | 10,19 | -3,57% | 1.100,00 |
| 22.05.2025 | 10,36 | 10,60 | 10,21 | 10,57 | 2,77% | - |
| 21.05.2025 | 10,65 | 10,68 | 10,25 | 10,28 | -4,19% | - |
| 20.05.2025 | 10,69 | 11,07 | 10,62 | 10,73 | 0,47% | - |
| 19.05.2025 | 10,75 | 10,92 | 10,61 | 10,68 | -2,60% | 90,00 |
| 16.05.2025 | 10,77 | 11,06 | 10,70 | 10,97 | 2,24% | - |
| 15.05.2025 | 10,81 | 10,86 | 10,63 | 10,73 | -0,99% | - |
| 14.05.2025 | 11,05 | 11,24 | 10,79 | 10,83 | -2,39% | - |
| 13.05.2025 | 11,11 | 11,22 | 10,97 | 11,10 | -0,25% | - |
| 12.05.2025 | 10,46 | 11,53 | 10,46 | 11,13 | 7,61% | - |
| 09.05.2025 | 10,50 | 10,57 | 10,32 | 10,34 | -1,61% | - |
| 08.05.2025 | 10,27 | 10,69 | 10,27 | 10,51 | 2,53% | - |
| 07.05.2025 | 10,20 | 10,34 | 10,11 | 10,25 | 1,30% | - |
| 06.05.2025 | 10,46 | 10,59 | 10,09 | 10,12 | -3,28% | - |
| 05.05.2025 | 10,44 | 10,65 | 10,23 | 10,46 | -1,10% | - |
| 02.05.2025 | 10,27 | 10,59 | 10,25 | 10,58 | 4,87% | - |
| 30.04.2025 | 9,99 | 10,11 | 9,69 | 10,08 | 0,38% | - |
| 29.04.2025 | 10,11 | 10,23 | 9,89 | 10,05 | -1,11% | - |
| 28.04.2025 | 9,78 | 10,22 | 9,78 | 10,16 | 3,14% | - |
| 25.04.2025 | 9,61 | 9,86 | 9,61 | 9,85 | 1,91% | - |
| 24.04.2025 | 9,57 | 9,70 | 9,42 | 9,67 | 1,20% | - |
| 23.04.2025 | 9,84 | 10,20 | 9,53 | 9,55 | 0,48% | - |
| 22.04.2025 | 9,31 | 9,68 | 9,26 | 9,50 | -2,85% | - |
| 17.04.2025 | 9,75 | 9,88 | 9,54 | 9,78 | 0,98% | 250,00 |
| 16.04.2025 | 9,94 | 9,98 | 9,58 | 9,69 | -2,55% | - |
| 15.04.2025 | 9,89 | 10,21 | 9,89 | 9,94 | -0,25% | 80,00 |
| 14.04.2025 | 10,05 | 10,29 | 9,82 | 9,97 | -0,62% | - |
| 11.04.2025 | 10,09 | 10,23 | 9,65 | 10,03 | -1,29% | - |
| 10.04.2025 | 10,91 | 10,91 | 9,79 | 10,16 | -6,75% | 200,00 |
| 09.04.2025 | 9,15 | 10,99 | 8,73 | 10,89 | 19,77% | 8,00 |
| 08.04.2025 | 10,01 | 10,34 | 8,92 | 9,10 | -8,58% | 45,00 |
| 07.04.2025 | 10,12 | 10,56 | 9,65 | 9,95 | -4,07% | 2.000,00 |
| 04.04.2025 | 10,31 | 10,59 | 9,73 | 10,37 | 0,00% | 500,00 |
| 03.04.2025 | 11,79 | 11,83 | 9,94 | 10,37 | -14,84% | 708,00 |
| 02.04.2025 | 11,92 | 12,25 | 11,77 | 12,18 | 2,12% | - |
| 01.04.2025 | 11,59 | 12,07 | 11,56 | 11,93 | 2,40% | - |
| 31.03.2025 | 11,83 | 11,86 | 11,54 | 11,65 | -1,41% | - |
| 28.03.2025 | 12,20 | 12,24 | 11,73 | 11,81 | -3,22% | - |
| 27.03.2025 | 12,36 | 12,42 | 12,08 | 12,21 | -1,22% | - |
| 26.03.2025 | 12,72 | 12,72 | 12,20 | 12,36 | -2,09% | - |
| 25.03.2025 | 12,84 | 12,92 | 12,56 | 12,62 | -1,73% | - |
| 24.03.2025 | 12,19 | 12,89 | 12,17 | 12,84 | 4,62% | - |
| 21.03.2025 | 12,33 | 12,44 | 12,12 | 12,28 | -0,70% | 172,00 |
| 20.03.2025 | 12,56 | 12,68 | 12,32 | 12,36 | -1,18% | - |
| 19.03.2025 | 12,57 | 12,64 | 12,31 | 12,51 | 0,43% | - |
| 18.03.2025 | 12,64 | 12,88 | 12,38 | 12,46 | -1,49% | - |
| 17.03.2025 | 12,00 | 12,75 | 11,97 | 12,64 | 5,13% | 75,00 |
| 14.03.2025 | 12,51 | 12,61 | 11,91 | 12,03 | -4,52% | - |
| 13.03.2025 | 12,77 | 12,97 | 12,50 | 12,60 | -1,72% | - |
| 12.03.2025 | 12,66 | 12,89 | 12,52 | 12,82 | 1,79% | - |