98,090€
0,45%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 141,33 | 143,48 | 141,33 | 142,74 | 1,00% | - |
| 11.02.2025 | 141,10 | 141,62 | 138,78 | 141,33 | 0,16% | - |
| 10.02.2025 | 140,51 | 141,40 | 138,07 | 141,10 | 0,42% | - |
| 07.02.2025 | 139,92 | 142,31 | 138,50 | 140,51 | 0,42% | - |
| 06.02.2025 | 139,51 | 142,62 | 139,27 | 139,92 | 0,29% | - |
| 05.02.2025 | 144,44 | 144,44 | 138,10 | 139,51 | -3,42% | - |
| 04.02.2025 | 143,19 | 146,49 | 142,56 | 144,45 | 0,88% | - |
| 03.02.2025 | 143,00 | 143,61 | 141,06 | 143,19 | -0,34% | - |
| 31.01.2025 | 144,07 | 145,36 | 143,63 | 143,68 | -0,70% | - |
| 30.01.2025 | 141,96 | 145,03 | 141,96 | 144,70 | 1,92% | - |
| 29.01.2025 | 142,02 | 142,55 | 141,39 | 141,98 | -0,03% | - |
| 28.01.2025 | 142,99 | 142,99 | 139,74 | 142,02 | -0,67% | - |
| 27.01.2025 | 144,69 | 144,69 | 139,73 | 142,98 | -1,18% | - |
| 24.01.2025 | 144,65 | 145,21 | 143,91 | 144,68 | 0,01% | - |
| 23.01.2025 | 144,26 | 144,66 | 143,42 | 144,66 | 0,27% | - |
| 22.01.2025 | 143,19 | 145,01 | 143,16 | 144,27 | 0,75% | 2,00 |
| 21.01.2025 | 141,67 | 143,54 | 141,67 | 143,20 | 1,08% | - |
| 20.01.2025 | 140,71 | 142,08 | 140,71 | 141,67 | 0,70% | - |
| 17.01.2025 | 139,88 | 140,81 | 138,58 | 140,69 | 0,56% | - |
| 16.01.2025 | 137,44 | 140,50 | 137,44 | 139,91 | 1,80% | - |
| 15.01.2025 | 134,81 | 137,60 | 134,42 | 137,44 | 1,96% | - |
| 14.01.2025 | 136,59 | 136,59 | 134,53 | 134,80 | -1,30% | - |
| 13.01.2025 | 138,39 | 138,39 | 135,30 | 136,58 | -1,29% | - |
| 10.01.2025 | 140,85 | 140,85 | 137,94 | 138,36 | -1,77% | - |
| 09.01.2025 | 140,61 | 140,99 | 140,37 | 140,85 | 1,50% | - |
| 08.01.2025 | 136,20 | 140,75 | 136,20 | 138,77 | 1,89% | - |
| 07.01.2025 | 134,82 | 138,69 | 134,82 | 136,20 | 1,02% | - |
| 06.01.2025 | 135,37 | 135,90 | 134,67 | 134,83 | -0,41% | - |
| 03.01.2025 | 133,76 | 135,49 | 133,76 | 135,38 | 1,21% | - |
| 02.01.2025 | 133,13 | 134,34 | 132,24 | 133,76 | 0,47% | - |
| 30.12.2024 | 133,05 | 133,74 | 132,86 | 133,14 | 1,99% | - |
| 27.12.2024 | 134,20 | 134,20 | 130,45 | 130,54 | -2,73% | - |
| 23.12.2024 | 131,32 | 134,28 | 131,32 | 134,20 | 2,19% | - |
| 20.12.2024 | 134,66 | 134,66 | 130,60 | 131,32 | -2,48% | - |
| 19.12.2024 | 134,42 | 138,35 | 133,93 | 134,66 | 0,18% | - |
| 18.12.2024 | 137,71 | 140,38 | 134,33 | 134,42 | -2,39% | - |
| 17.12.2024 | 136,49 | 138,08 | 136,49 | 137,71 | 0,89% | - |
| 16.12.2024 | 137,22 | 137,22 | 135,92 | 136,49 | -0,53% | - |
| 13.12.2024 | 137,12 | 138,07 | 136,47 | 137,22 | 0,07% | - |
| 12.12.2024 | 137,58 | 139,11 | 136,34 | 137,12 | -0,16% | - |
| 11.12.2024 | 137,60 | 137,60 | 135,95 | 137,34 | -0,19% | - |
| 10.12.2024 | 140,31 | 141,22 | 136,98 | 137,60 | -1,93% | - |
| 09.12.2024 | 139,58 | 140,91 | 137,61 | 140,31 | 0,52% | - |
| 06.12.2024 | 142,35 | 142,35 | 139,26 | 139,58 | -1,95% | - |
| 05.12.2024 | 142,83 | 143,95 | 142,24 | 142,35 | -0,34% | - |
| 04.12.2024 | 144,63 | 146,04 | 142,09 | 142,83 | -1,24% | - |
| 03.12.2024 | 142,38 | 144,90 | 142,38 | 144,63 | 1,58% | - |
| 02.12.2024 | 142,64 | 142,66 | 142,13 | 142,38 | -0,18% | - |
| 29.11.2024 | 143,60 | 143,87 | 141,80 | 142,64 | -0,67% | - |
| 28.11.2024 | 143,71 | 143,80 | 142,61 | 143,60 | -0,08% | - |
| 27.11.2024 | 143,22 | 145,61 | 142,56 | 143,71 | 0,34% | - |
| 26.11.2024 | 143,59 | 144,14 | 142,61 | 143,22 | -0,26% | - |
| 25.11.2024 | 145,12 | 145,12 | 142,81 | 143,59 | -1,05% | - |
| 22.11.2024 | 142,59 | 146,05 | 142,59 | 145,12 | 1,77% | - |
| 21.11.2024 | 141,46 | 144,18 | 141,17 | 142,59 | 0,80% | - |
| 20.11.2024 | 142,27 | 143,11 | 140,13 | 141,46 | -0,57% | - |
| 19.11.2024 | 141,95 | 144,35 | 141,72 | 142,27 | 0,23% | - |
| 18.11.2024 | 140,39 | 142,14 | 140,39 | 141,95 | 1,11% | - |