138,390€
-1,75%
Echtzeit-Aktienkurs MACQUARIE GROUP LTD
Bid:
Ask:
Aktienkurse zur MACQUARIE GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 141,26 | 141,26 | 140,03 | 140,39 | -0,62% | - |
| 14.11.2024 | 139,09 | 142,57 | 139,09 | 141,26 | 1,56% | - |
| 13.11.2024 | 141,89 | 141,89 | 138,87 | 139,09 | -1,97% | - |
| 12.11.2024 | 141,24 | 142,92 | 140,19 | 141,89 | 0,46% | - |
| 11.11.2024 | 140,13 | 141,27 | 138,85 | 141,24 | 0,63% | - |
| 08.11.2024 | 142,90 | 143,24 | 140,20 | 140,35 | -1,78% | - |
| 07.11.2024 | 137,84 | 143,03 | 137,84 | 142,90 | 3,67% | - |
| 06.11.2024 | 132,44 | 138,30 | 132,44 | 137,84 | 4,08% | - |
| 05.11.2024 | 134,56 | 134,56 | 132,00 | 132,44 | -1,58% | - |
| 04.11.2024 | 134,96 | 135,81 | 134,05 | 134,56 | -0,30% | - |
| 01.11.2024 | 138,61 | 138,61 | 133,76 | 134,96 | -2,63% | - |
| 31.10.2024 | 140,10 | 140,10 | 138,05 | 138,61 | -1,06% | - |
| 30.10.2024 | 141,23 | 141,23 | 139,32 | 140,10 | -0,80% | - |
| 29.10.2024 | 141,94 | 141,94 | 140,93 | 141,23 | -0,50% | - |
| 28.10.2024 | 142,45 | 142,69 | 141,35 | 141,94 | -0,36% | - |
| 25.10.2024 | 142,96 | 143,43 | 142,03 | 142,45 | -0,36% | - |
| 24.10.2024 | 142,29 | 144,88 | 142,29 | 142,96 | 0,47% | - |
| 23.10.2024 | 144,29 | 144,29 | 142,27 | 142,29 | -1,39% | - |
| 22.10.2024 | 146,73 | 146,73 | 141,71 | 144,29 | -1,66% | - |
| 21.10.2024 | 145,35 | 147,96 | 144,84 | 146,73 | 0,95% | - |
| 18.10.2024 | 145,69 | 147,50 | 144,74 | 145,35 | -0,23% | - |
| 17.10.2024 | 144,28 | 148,69 | 144,28 | 145,69 | 0,98% | - |
| 16.10.2024 | 143,67 | 144,74 | 143,57 | 144,28 | -0,13% | - |
| 15.10.2024 | 144,20 | 144,92 | 144,05 | 144,47 | -0,43% | - |
| 14.10.2024 | 144,12 | 145,27 | 143,70 | 145,09 | 0,67% | - |
| 11.10.2024 | 143,68 | 146,87 | 142,71 | 144,12 | 0,94% | - |
| 10.10.2024 | 141,81 | 145,14 | 141,81 | 142,78 | 0,68% | - |
| 09.10.2024 | 141,09 | 142,00 | 141,05 | 141,81 | 0,51% | - |
| 08.10.2024 | 140,48 | 143,47 | 140,02 | 141,09 | 0,43% | - |
| 07.10.2024 | 139,40 | 142,43 | 139,40 | 140,48 | 0,77% | - |
| 04.10.2024 | 140,12 | 141,50 | 138,83 | 139,40 | -0,51% | - |
| 03.10.2024 | 140,43 | 141,18 | 139,71 | 140,12 | -0,22% | - |
| 02.10.2024 | 143,95 | 143,95 | 139,59 | 140,43 | -2,45% | - |
| 01.10.2024 | 143,97 | 145,01 | 140,67 | 143,95 | -0,01% | - |
| 30.09.2024 | 143,82 | 144,25 | 143,26 | 143,97 | 0,10% | - |
| 27.09.2024 | 142,42 | 144,45 | 142,42 | 143,82 | 0,98% | - |
| 26.09.2024 | 142,01 | 143,01 | 141,33 | 142,42 | 1,90% | - |
| 25.09.2024 | 144,32 | 144,32 | 139,73 | 139,77 | -3,15% | - |
| 24.09.2024 | 142,57 | 144,72 | 142,57 | 144,32 | 1,23% | - |
| 23.09.2024 | 141,12 | 142,98 | 141,12 | 142,57 | 1,03% | 5,00 |
| 20.09.2024 | 142,30 | 142,30 | 139,87 | 141,12 | -0,83% | - |
| 19.09.2024 | 139,29 | 142,76 | 139,29 | 142,30 | 2,16% | - |
| 18.09.2024 | 139,27 | 140,10 | 138,77 | 139,29 | 0,01% | - |
| 17.09.2024 | 139,09 | 139,44 | 138,14 | 139,27 | 0,13% | - |
| 16.09.2024 | 137,72 | 139,10 | 137,72 | 139,09 | 0,99% | - |
| 13.09.2024 | 137,57 | 138,04 | 137,32 | 137,72 | -0,10% | - |
| 12.09.2024 | 136,75 | 138,07 | 136,68 | 137,86 | 0,98% | - |
| 11.09.2024 | 134,90 | 137,11 | 134,31 | 136,52 | -0,43% | - |
| 10.09.2024 | 135,45 | 137,87 | 135,45 | 137,11 | 1,23% | - |
| 09.09.2024 | 134,53 | 135,82 | 133,96 | 135,45 | 0,68% | - |
| 06.09.2024 | 135,87 | 136,60 | 134,51 | 134,53 | 1,55% | - |
| 05.09.2024 | 131,64 | 133,96 | 131,64 | 132,48 | 0,64% | - |
| 04.09.2024 | 131,85 | 132,40 | 130,42 | 131,64 | -0,16% | - |
| 03.09.2024 | 133,59 | 134,14 | 131,76 | 131,85 | -1,30% | - |
| 02.09.2024 | 131,76 | 133,88 | 131,76 | 133,59 | 1,39% | - |
| 30.08.2024 | 131,64 | 132,15 | 131,28 | 131,76 | 0,09% | - |
| 29.08.2024 | 129,63 | 132,23 | 129,63 | 131,64 | 1,55% | - |
| 28.08.2024 | 128,34 | 129,65 | 128,34 | 129,63 | 1,01% | 2,00 |
| 27.08.2024 | 129,64 | 129,64 | 128,06 | 128,34 | -1,00% | - |
| 26.08.2024 | 128,82 | 129,71 | 128,70 | 129,64 | 0,96% | - |
| 23.08.2024 | 125,86 | 128,56 | 125,86 | 128,41 | 2,03% | 10,00 |
| 22.08.2024 | 126,87 | 127,26 | 125,76 | 125,86 | -0,80% | - |
| 21.08.2024 | 127,11 | 127,46 | 126,49 | 126,87 | -0,19% | - |
| 20.08.2024 | 126,99 | 127,41 | 126,54 | 127,11 | 0,09% | - |
| 19.08.2024 | 126,60 | 127,06 | 125,87 | 126,99 | 0,31% | - |