126,800€
0,03%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 126,68 | 127,03 | 126,15 | 126,83 | 0,06% | - |
| 04.07.2025 | 127,43 | 127,73 | 126,66 | 126,76 | -0,53% | - |
| 03.07.2025 | 125,65 | 127,58 | 125,45 | 127,43 | -0,67% | - |
| 02.07.2025 | 126,82 | 128,32 | 126,82 | 128,29 | 1,20% | - |
| 01.07.2025 | 127,76 | 127,76 | 126,18 | 126,77 | -0,77% | - |
| 30.06.2025 | 123,13 | 127,95 | 123,13 | 127,75 | 3,75% | - |
| 27.06.2025 | 121,73 | 123,46 | 121,73 | 123,13 | 1,15% | - |
| 26.06.2025 | 121,14 | 121,76 | 120,31 | 121,73 | 0,45% | - |
| 25.06.2025 | 120,49 | 121,74 | 120,49 | 121,19 | 0,58% | - |
| 24.06.2025 | 119,94 | 120,83 | 119,94 | 120,49 | 1,59% | - |
| 23.06.2025 | 117,08 | 118,62 | 116,38 | 118,60 | 1,27% | - |
| 20.06.2025 | 119,84 | 119,84 | 116,73 | 117,11 | -2,28% | - |
| 19.06.2025 | 120,61 | 120,61 | 119,48 | 119,84 | -0,64% | - |
| 18.06.2025 | 119,66 | 120,97 | 119,66 | 120,61 | 0,79% | - |
| 17.06.2025 | 120,87 | 120,87 | 119,12 | 119,66 | -1,02% | - |
| 16.06.2025 | 119,43 | 123,00 | 119,43 | 120,89 | 1,07% | - |
| 13.06.2025 | 121,46 | 123,10 | 118,96 | 119,61 | -1,39% | - |
| 12.06.2025 | 122,79 | 123,51 | 119,69 | 121,30 | -1,21% | - |
| 11.06.2025 | 124,80 | 124,90 | 122,53 | 122,78 | -1,63% | - |
| 10.06.2025 | 124,67 | 125,18 | 123,59 | 124,81 | 0,11% | - |
| 09.06.2025 | 125,13 | 125,13 | 123,83 | 124,67 | -0,38% | - |
| 06.06.2025 | 123,26 | 125,78 | 123,02 | 125,14 | 1,15% | - |
| 05.06.2025 | 123,49 | 124,63 | 122,66 | 123,72 | 0,23% | - |
| 04.06.2025 | 122,52 | 123,93 | 122,52 | 123,44 | 0,74% | - |
| 03.06.2025 | 121,25 | 122,54 | 120,69 | 122,53 | 1,06% | - |
| 02.06.2025 | 122,13 | 122,13 | 119,84 | 121,24 | -0,74% | - |
| 30.05.2025 | 120,36 | 122,56 | 119,90 | 122,14 | 1,48% | - |
| 29.05.2025 | 119,29 | 122,61 | 119,29 | 120,36 | 0,91% | - |
| 28.05.2025 | 121,05 | 121,05 | 119,17 | 119,27 | -1,46% | - |
| 27.05.2025 | 118,70 | 121,10 | 118,58 | 121,04 | 1,97% | - |
| 26.05.2025 | 116,71 | 118,88 | 116,71 | 118,70 | 1,74% | 76,00 |
| 23.05.2025 | 116,70 | 117,60 | 114,88 | 116,67 | -0,03% | - |
| 22.05.2025 | 119,80 | 119,80 | 115,98 | 116,70 | -2,59% | - |
| 21.05.2025 | 120,09 | 122,15 | 119,20 | 119,80 | -0,23% | - |
| 20.05.2025 | 118,78 | 122,29 | 118,62 | 120,08 | 1,09% | - |
| 19.05.2025 | 116,66 | 118,95 | 115,50 | 118,78 | -2,72% | - |
| 16.05.2025 | 124,00 | 124,00 | 119,06 | 122,10 | -1,54% | - |
| 15.05.2025 | 122,56 | 124,23 | 121,09 | 124,01 | 1,18% | - |
| 14.05.2025 | 126,49 | 126,49 | 120,95 | 122,56 | -3,11% | - |
| 13.05.2025 | 121,32 | 127,14 | 121,32 | 126,49 | 4,27% | - |
| 12.05.2025 | 117,01 | 124,41 | 117,01 | 121,31 | 3,68% | - |
| 09.05.2025 | 111,39 | 120,02 | 111,39 | 117,00 | 5,03% | - |
| 08.05.2025 | 112,10 | 112,74 | 110,53 | 111,40 | -0,65% | - |
| 07.05.2025 | 111,46 | 112,79 | 111,44 | 112,13 | 0,57% | - |
| 06.05.2025 | 110,55 | 112,51 | 109,32 | 111,50 | 0,86% | - |
| 05.05.2025 | 113,19 | 113,19 | 109,28 | 110,55 | -2,31% | 33,00 |
| 02.05.2025 | 108,30 | 113,69 | 108,30 | 113,16 | 4,49% | 91,00 |
| 30.04.2025 | 109,46 | 109,46 | 106,52 | 108,30 | -1,06% | - |
| 29.04.2025 | 110,78 | 110,78 | 108,44 | 109,46 | -1,38% | - |
| 28.04.2025 | 110,78 | 111,43 | 108,67 | 110,99 | 0,19% | - |
| 25.04.2025 | 110,53 | 110,98 | 107,54 | 110,78 | 0,21% | - |
| 24.04.2025 | 106,78 | 111,24 | 106,78 | 110,55 | 3,52% | - |
| 23.04.2025 | 102,88 | 109,46 | 102,88 | 106,79 | 3,81% | - |
| 22.04.2025 | 100,58 | 103,47 | 100,58 | 102,87 | 2,31% | - |
| 17.04.2025 | 99,09 | 101,57 | 97,93 | 100,55 | 1,45% | - |
| 16.04.2025 | 101,10 | 101,95 | 98,33 | 99,11 | -2,74% | - |
| 15.04.2025 | 99,76 | 102,41 | 99,76 | 101,90 | 2,12% | - |
| 14.04.2025 | 99,07 | 100,23 | 97,99 | 99,78 | 1,71% | - |
| 11.04.2025 | 97,59 | 98,75 | 95,26 | 98,10 | 0,46% | - |
| 10.04.2025 | 102,50 | 102,70 | 94,69 | 97,66 | -4,73% | - |
| 09.04.2025 | 95,01 | 102,50 | 92,20 | 102,50 | 7,92% | - |
| 08.04.2025 | 94,14 | 101,05 | 93,99 | 94,98 | 0,89% | 185,00 |
| 07.04.2025 | 91,71 | 103,19 | 91,71 | 94,14 | 2,66% | 35,00 |
| 04.04.2025 | 107,47 | 107,47 | 91,53 | 91,70 | -14,70% | - |
| 03.04.2025 | 115,21 | 115,21 | 107,49 | 107,50 | -6,69% | - |
| 02.04.2025 | 115,24 | 116,06 | 113,62 | 115,21 | -0,03% | - |
| 01.04.2025 | 114,31 | 115,42 | 113,38 | 115,24 | 0,80% | - |
| 31.03.2025 | 118,32 | 118,32 | 113,37 | 114,32 | -1,87% | - |
| 28.03.2025 | 117,86 | 121,37 | 116,10 | 116,50 | -1,15% | - |
| 27.03.2025 | 119,78 | 120,96 | 117,86 | 117,86 | -1,59% | - |
| 26.03.2025 | 119,88 | 122,04 | 119,60 | 119,77 | -0,09% | - |
| 25.03.2025 | 117,36 | 121,12 | 117,36 | 119,88 | 2,15% | - |
| 24.03.2025 | 115,24 | 119,84 | 115,24 | 117,36 | 1,84% | - |
| 21.03.2025 | 116,72 | 117,80 | 114,85 | 115,24 | -1,28% | - |
| 20.03.2025 | 113,91 | 118,14 | 113,91 | 116,73 | 2,48% | 2,00 |
| 19.03.2025 | 113,32 | 115,01 | 112,13 | 113,91 | 0,52% | - |
| 18.03.2025 | 117,57 | 117,57 | 112,46 | 113,32 | -3,62% | - |
| 17.03.2025 | 116,38 | 118,36 | 114,96 | 117,58 | 1,03% | - |
| 14.03.2025 | 113,46 | 116,65 | 113,46 | 116,38 | 2,57% | - |
| 13.03.2025 | 116,11 | 116,11 | 112,20 | 113,46 | -2,28% | - |
| 12.03.2025 | 114,80 | 116,12 | 114,30 | 116,11 | 0,35% | - |
| 11.03.2025 | 118,50 | 118,50 | 114,25 | 115,71 | -2,35% | - |
| 10.03.2025 | 122,12 | 122,12 | 117,48 | 118,50 | -2,98% | - |
| 07.03.2025 | 127,92 | 127,92 | 120,42 | 122,14 | -4,53% | - |
| 06.03.2025 | 129,65 | 129,65 | 126,53 | 127,94 | -1,30% | - |
| 05.03.2025 | 130,16 | 132,24 | 128,43 | 129,63 | -0,67% | - |
| 04.03.2025 | 133,29 | 133,29 | 129,80 | 130,51 | -2,09% | - |
| 03.03.2025 | 136,38 | 136,99 | 133,02 | 133,29 | -2,26% | - |
| 28.02.2025 | 136,95 | 138,72 | 134,97 | 136,37 | -0,42% | - |
| 27.02.2025 | 138,14 | 140,25 | 136,95 | 136,95 | -0,85% | - |
| 26.02.2025 | 139,29 | 139,91 | 137,79 | 138,13 | 0,52% | - |
| 25.02.2025 | 139,38 | 139,38 | 136,62 | 137,42 | -1,47% | - |
| 24.02.2025 | 137,91 | 141,10 | 137,91 | 139,47 | 1,08% | - |
| 21.02.2025 | 140,91 | 141,49 | 137,88 | 137,98 | -2,09% | - |
| 20.02.2025 | 142,41 | 142,41 | 140,62 | 140,92 | -0,97% | - |
| 19.02.2025 | 141,60 | 143,09 | 141,07 | 142,30 | 0,51% | - |
| 18.02.2025 | 143,26 | 143,33 | 141,11 | 141,58 | -1,17% | - |
| 17.02.2025 | 143,35 | 144,12 | 142,98 | 143,26 | -0,06% | - |
| 14.02.2025 | 143,92 | 144,85 | 141,22 | 143,35 | -0,40% | - |
| 13.02.2025 | 142,70 | 144,35 | 141,83 | 143,92 | 0,83% | - |