Macy's Inc.
[WKN: A0MS7Y | ISIN: US55616P1049]
Aktienkurse
20,905€ 0,34%
Echtzeit-Aktienkurs Macy's Inc.
Bid: Ask:

Aktienkurse zur Macy's Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.10.2026 20,93 20,93 20,91 20,92 0,38% -
20.10.2026 21,02 21,21 20,68 20,84 -0,71% -
19.10.2026 21,49 21,75 20,92 20,99 -1,66% -
16.10.2026 21,48 22,01 21,27 21,34 -1,00% -
15.10.2026 20,31 21,70 20,19 21,56 6,52% -
14.10.2026 20,30 20,50 19,56 20,24 -0,88% -
13.10.2026 20,59 21,02 20,30 20,42 -1,26% -
12.10.2026 20,30 20,80 19,98 20,68 2,07% -
09.10.2026 20,43 20,59 19,97 20,26 -0,39% -
08.10.2026 20,38 20,54 19,99 20,34 -0,80% -
07.10.2026 19,94 20,59 19,19 20,50 2,22% 72,00
06.10.2026 20,02 20,15 19,67 20,06 -0,10% -
05.10.2026 20,16 20,43 19,71 20,08 -0,40% 50,00
02.10.2026 20,26 20,45 20,10 20,16 -0,59% -
01.10.2026 20,58 20,67 19,96 20,28 0,50% -
30.09.2026 20,51 20,81 19,98 20,18 -2,02% -
29.09.2026 20,32 20,66 20,14 20,59 1,15% -
28.09.2026 19,83 20,40 19,47 20,36 2,65% -
25.09.2026 19,78 19,93 19,53 19,83 0,93% -
24.09.2026 19,54 19,84 19,42 19,65 0,40% -
23.09.2026 19,95 20,33 19,48 19,57 -1,86% -
22.09.2026 19,34 20,00 19,32 19,94 3,12% -
21.09.2026 19,19 19,67 19,01 19,34 0,43% -
18.09.2026 18,87 19,30 18,82 19,26 1,68% -
17.09.2026 19,09 19,37 18,77 18,94 -0,82% -
16.09.2026 19,19 19,42 18,93 19,10 0,33% -
15.09.2026 19,35 19,46 18,69 19,03 -4,46% -
14.09.2026 18,95 20,05 18,79 19,92 5,63% -
11.09.2026 17,67 18,89 17,64 18,86 7,16% -
10.09.2026 18,45 19,54 17,07 17,60 -5,59% -
09.09.2026 19,30 19,51 18,62 18,64 -3,62% -
08.09.2026 19,65 20,12 19,21 19,34 -1,91% -
07.09.2026 19,85 19,85 19,71 19,72 -0,69% -
04.09.2026 19,27 19,86 19,16 19,86 2,74% -
03.09.2026 19,35 19,55 19,06 19,33 0,01% -
02.09.2026 18,92 19,64 18,89 19,32 2,09% -
01.09.2026 18,91 19,32 18,78 18,93 0,28% -
31.08.2026 18,95 19,25 18,69 18,88 -1,47% 5.026,00
28.08.2026 19,35 19,65 19,11 19,16 -0,66% -
27.08.2026 19,48 19,66 19,20 19,29 -1,41% 66,00
26.08.2026 19,43 19,80 19,22 19,56 0,90% -
25.08.2026 19,93 20,06 19,20 19,39 -2,87% -
24.08.2026 19,54 20,11 19,44 19,96 2,19% 150,00
21.08.2026 19,39 19,75 19,34 19,53 0,41% -
20.08.2026 20,19 20,38 19,39 19,45 -3,35% 150,00
19.08.2026 20,17 20,50 19,89 20,13 -0,89% 150,00
18.08.2026 20,07 20,44 19,94 20,31 1,56% -
17.08.2026 20,44 20,49 19,92 19,99 -1,00% -
14.08.2026 20,68 20,68 20,18 20,20 -2,04% 131,00
13.08.2026 20,70 20,94 20,09 20,62 -0,53% -
12.08.2026 21,24 21,44 20,54 20,73 -2,29% -
11.08.2026 21,69 21,69 21,06 21,21 -2,24% -
10.08.2026 21,97 22,28 21,66 21,70 -1,90% -
07.08.2026 21,98 22,16 21,26 22,12 0,55% -
06.08.2026 22,08 22,43 21,91 22,00 -1,26% -
05.08.2026 22,77 22,87 22,25 22,28 -1,96% -
04.08.2026 22,65 23,07 22,28 22,72 0,31% -
03.08.2026 21,61 22,71 21,46 22,65 5,74% -
31.07.2026 21,85 21,94 21,35 21,42 -0,70% -
30.07.2026 21,60 21,72 21,10 21,57 -0,07% -
29.07.2026 22,06 22,11 21,11 21,59 -2,04% -
28.07.2026 21,92 22,38 21,61 22,04 0,36% -
27.07.2026 20,56 22,00 20,50 21,96 7,15% -
24.07.2026 20,44 20,68 20,09 20,49 0,07% -
23.07.2026 21,24 21,30 20,33 20,48 -3,35% -
22.07.2026 20,77 21,56 20,74 21,19 2,02% -
21.07.2026 20,48 20,78 20,18 20,77 1,71% -
20.07.2026 20,78 20,89 20,20 20,42 -1,47% -
17.07.2026 20,92 21,92 20,62 20,72 -1,78% 354,00
16.07.2026 20,75 21,22 20,55 21,10 1,66% 16,00
15.07.2026 20,32 21,11 19,99 20,75 2,88% -
14.07.2026 19,95 20,21 19,50 20,17 0,94% -
13.07.2026 19,83 20,49 19,76 19,98 0,09% -
10.07.2026 19,92 20,21 19,56 19,97 0,41% -
09.07.2026 19,85 20,09 19,71 19,88 0,61% -
08.07.2026 20,31 20,31 19,57 19,76 -2,86% -
07.07.2026 20,79 21,10 20,34 20,35 -2,70% -
06.07.2026 20,32 21,05 20,32 20,91 2,93% -
03.07.2026 20,28 20,36 20,26 20,32 0,12% -
02.07.2026 20,50 20,64 20,02 20,29 -1,34% -
01.07.2026 20,57 20,80 20,22 20,57 0,29% -
30.06.2026 21,32 21,74 20,26 20,51 -4,38% -
29.06.2026 22,58 22,86 21,19 21,45 -5,22% -
26.06.2026 22,44 22,85 22,30 22,63 0,18% -
25.06.2026 22,32 22,87 22,16 22,59 1,28% -
24.06.2026 20,95 22,34 20,95 22,30 5,26% -
23.06.2026 21,67 21,67 20,65 21,19 -2,03% -
22.06.2026 20,99 22,38 20,99 21,63 2,73% 227,00
19.06.2026 21,08 21,08 20,99 21,05 -1,29% -
18.06.2026 20,86 21,57 20,82 21,33 2,13% -
17.06.2026 21,68 21,71 20,83 20,88 -4,44% -
16.06.2026 21,22 22,05 21,12 21,85 2,80% -
15.06.2026 21,76 21,94 21,13 21,26 -3,85% -
12.06.2026 21,68 22,16 21,45 22,11 3,42% -
11.06.2026 19,94 21,49 19,94 21,38 7,72% 200,00
10.06.2026 19,28 20,38 18,95 19,84 4,45% -
09.06.2026 19,42 19,57 18,97 19,00 -1,92% 25,00
08.06.2026 19,14 19,68 18,94 19,37 0,14% 510,00
05.06.2026 20,08 20,20 19,06 19,34 -3,72% 200,00
04.06.2026 18,79 20,29 18,64 20,09 7,15% 200,00