18,251€
-0,18%
Echtzeit-Aktienkurs Macy's Inc.
Bid:
Ask:
Aktienkurse zur Macy's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,36 | 18,48 | 17,85 | 18,23 | -0,27% | - |
| 12.02.2026 | 18,32 | 19,11 | 18,11 | 18,28 | 1,40% | - |
| 11.02.2026 | 17,66 | 18,38 | 17,62 | 18,03 | 2,63% | - |
| 10.02.2026 | 18,08 | 18,38 | 17,54 | 17,57 | -2,90% | - |
| 09.02.2026 | 19,15 | 19,15 | 18,06 | 18,09 | -5,03% | - |
| 06.02.2026 | 18,26 | 19,07 | 18,10 | 19,05 | 4,27% | - |
| 05.02.2026 | 18,39 | 18,44 | 17,80 | 18,27 | 0,57% | - |
| 04.02.2026 | 17,97 | 18,54 | 17,95 | 18,17 | 0,69% | - |
| 03.02.2026 | 17,97 | 18,16 | 17,48 | 18,04 | 1,35% | - |
| 02.02.2026 | 16,81 | 18,02 | 16,71 | 17,80 | 5,22% | - |
| 30.01.2026 | 16,75 | 17,08 | 16,59 | 16,92 | 1,52% | - |
| 29.01.2026 | 16,67 | 16,99 | 16,57 | 16,67 | -0,48% | 100,00 |
| 28.01.2026 | 17,00 | 17,12 | 16,65 | 16,75 | -0,73% | 2,00 |
| 27.01.2026 | 17,06 | 17,27 | 16,76 | 16,87 | -1,28% | - |
| 26.01.2026 | 17,18 | 17,21 | 16,91 | 17,09 | -1,47% | 2,00 |
| 23.01.2026 | 17,46 | 17,62 | 17,21 | 17,35 | 0,72% | 125,00 |
| 22.01.2026 | 18,15 | 18,27 | 17,19 | 17,22 | -5,23% | - |
| 21.01.2026 | 18,17 | 18,53 | 17,99 | 18,17 | 1,42% | - |
| 20.01.2026 | 18,27 | 18,34 | 17,81 | 17,92 | -2,34% | - |
| 19.01.2026 | 18,71 | 18,71 | 18,30 | 18,35 | -1,40% | - |
| 16.01.2026 | 18,62 | 18,81 | 18,34 | 18,61 | -0,21% | - |
| 15.01.2026 | 18,19 | 18,70 | 18,19 | 18,65 | 1,53% | - |
| 14.01.2026 | 18,90 | 19,44 | 18,35 | 18,37 | -2,69% | 1.383,00 |
| 13.01.2026 | 18,80 | 19,08 | 18,67 | 18,87 | 1,30% | 2,00 |
| 12.01.2026 | 19,93 | 19,93 | 18,15 | 18,63 | -6,98% | 400,00 |
| 09.01.2026 | 20,28 | 20,54 | 19,83 | 20,03 | -1,98% | 1,00 |
| 08.01.2026 | 19,40 | 20,53 | 19,12 | 20,43 | 5,46% | - |
| 07.01.2026 | 19,87 | 20,04 | 19,35 | 19,37 | -2,46% | - |
| 06.01.2026 | 19,50 | 20,39 | 19,42 | 19,86 | 1,38% | - |
| 05.01.2026 | 19,47 | 19,81 | 19,29 | 19,59 | 1,52% | - |
| 02.01.2026 | 18,86 | 19,30 | 18,76 | 19,30 | 2,77% | - |
| 30.12.2025 | 18,86 | 18,86 | 18,73 | 18,78 | -0,45% | - |
| 29.12.2025 | 19,11 | 19,12 | 18,71 | 18,86 | -1,48% | 51,00 |
| 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 |