110,260€
0,33%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 109,80 | 111,66 | 109,80 | 110,74 | 0,76% | - |
| 03.12.2025 | 108,99 | 110,82 | 108,99 | 109,90 | 0,87% | - |
| 02.12.2025 | 110,17 | 110,17 | 108,61 | 108,95 | -1,27% | - |
| 01.12.2025 | 110,07 | 110,71 | 109,80 | 110,35 | 0,16% | - |
| 28.11.2025 | 110,47 | 111,36 | 110,04 | 110,17 | -0,26% | - |
| 27.11.2025 | 111,51 | 111,51 | 110,36 | 110,46 | -0,94% | - |
| 26.11.2025 | 108,00 | 111,70 | 108,00 | 111,51 | 3,20% | - |
| 25.11.2025 | 107,46 | 108,05 | 105,86 | 108,05 | -2,40% | - |
| 24.11.2025 | 108,41 | 110,73 | 108,41 | 110,71 | 1,65% | - |
| 21.11.2025 | 108,45 | 109,43 | 106,32 | 108,91 | 2,95% | - |
| 20.11.2025 | 106,09 | 109,42 | 105,70 | 105,79 | -0,31% | - |
| 19.11.2025 | 109,23 | 109,23 | 105,51 | 106,12 | -3,13% | - |
| 18.11.2025 | 110,76 | 110,76 | 107,49 | 109,55 | -0,93% | - |
| 17.11.2025 | 110,19 | 111,23 | 109,55 | 110,58 | -0,91% | 5,00 |
| 14.11.2025 | 112,64 | 112,64 | 109,59 | 111,59 | -0,94% | - |
| 13.11.2025 | 116,26 | 116,30 | 112,45 | 112,65 | -2,29% | - |
| 12.11.2025 | 117,13 | 117,13 | 114,89 | 115,29 | -1,65% | - |
| 11.11.2025 | 116,62 | 117,33 | 116,26 | 117,22 | 0,44% | - |
| 10.11.2025 | 114,07 | 116,72 | 114,07 | 116,71 | 2,28% | - |
| 07.11.2025 | 119,92 | 119,92 | 112,74 | 114,11 | -4,92% | 1,00 |
| 06.11.2025 | 122,86 | 122,86 | 119,58 | 120,02 | -2,57% | - |
| 05.11.2025 | 121,82 | 123,58 | 121,42 | 123,18 | 1,16% | - |
| 04.11.2025 | 122,75 | 122,88 | 121,39 | 121,77 | -1,75% | - |
| 03.11.2025 | 124,24 | 124,58 | 123,14 | 123,94 | -0,29% | - |
| 31.10.2025 | 126,11 | 126,11 | 123,69 | 124,30 | -1,35% | - |
| 30.10.2025 | 125,69 | 126,01 | 125,50 | 126,00 | 0,25% | - |
| 29.10.2025 | 127,17 | 127,17 | 125,11 | 125,69 | -1,17% | - |
| 28.10.2025 | 127,46 | 127,66 | 126,76 | 127,18 | -0,24% | 10,00 |
| 27.10.2025 | 125,75 | 127,49 | 125,75 | 127,49 | 1,23% | - |
| 24.10.2025 | 127,41 | 127,41 | 125,49 | 125,94 | -1,12% | - |
| 23.10.2025 | 126,36 | 127,65 | 126,29 | 127,37 | -0,07% | - |
| 22.10.2025 | 126,32 | 128,78 | 126,31 | 127,46 | 0,89% | - |
| 21.10.2025 | 127,01 | 127,54 | 125,40 | 126,33 | -0,54% | - |
| 20.10.2025 | 125,05 | 127,20 | 125,05 | 127,01 | 1,56% | - |
| 17.10.2025 | 125,11 | 125,65 | 122,99 | 125,06 | 0,12% | - |
| 16.10.2025 | 119,74 | 128,17 | 119,74 | 124,91 | 4,46% | - |
| 15.10.2025 | 118,99 | 122,72 | 118,99 | 119,58 | 0,82% | - |
| 14.10.2025 | 119,01 | 120,04 | 117,06 | 118,61 | -0,37% | - |
| 13.10.2025 | 119,76 | 119,81 | 118,03 | 119,05 | -1,08% | - |
| 10.10.2025 | 125,29 | 125,55 | 119,95 | 120,35 | -4,35% | - |
| 09.10.2025 | 126,51 | 126,64 | 125,36 | 125,82 | -0,51% | - |
| 08.10.2025 | 125,93 | 127,39 | 125,42 | 126,47 | 0,36% | - |
| 07.10.2025 | 126,48 | 126,88 | 125,56 | 126,02 | -0,06% | - |
| 06.10.2025 | 125,83 | 126,99 | 125,39 | 126,10 | 0,19% | 24,00 |
| 03.10.2025 | 124,50 | 126,65 | 124,50 | 125,86 | 1,08% | 24,00 |
| 02.10.2025 | 124,93 | 125,09 | 124,09 | 124,51 | -0,29% | - |
| 01.10.2025 | 124,00 | 124,87 | 122,64 | 124,87 | 0,88% | - |
| 30.09.2025 | 123,40 | 123,89 | 122,45 | 123,78 | 0,27% | - |
| 29.09.2025 | 121,94 | 124,05 | 121,94 | 123,45 | 1,28% | 217,00 |
| 26.09.2025 | 120,23 | 122,03 | 120,23 | 121,89 | 1,54% | - |
| 25.09.2025 | 121,51 | 121,51 | 119,47 | 120,04 | -1,11% | 1,00 |
| 24.09.2025 | 123,47 | 123,47 | 121,18 | 121,39 | -1,64% | 25,00 |
| 23.09.2025 | 124,47 | 124,66 | 123,25 | 123,41 | -0,82% | - |
| 22.09.2025 | 126,20 | 126,20 | 123,47 | 124,43 | -1,39% | - |
| 19.09.2025 | 125,49 | 126,81 | 125,05 | 126,19 | 0,54% | - |
| 18.09.2025 | 124,08 | 126,44 | 124,08 | 125,51 | 1,09% | - |
| 17.09.2025 | 126,02 | 126,02 | 123,67 | 124,16 | -1,55% | 114,00 |
| 16.09.2025 | 126,22 | 128,26 | 125,68 | 126,11 | -0,37% | - |
| 15.09.2025 | 125,15 | 126,94 | 125,15 | 126,58 | 0,78% | - |
| 12.09.2025 | 125,31 | 127,73 | 125,31 | 125,60 | 0,43% | - |
| 11.09.2025 | 125,15 | 125,20 | 123,49 | 125,06 | -0,04% | - |
| 10.09.2025 | 122,65 | 125,43 | 122,65 | 125,11 | 1,96% | - |
| 09.09.2025 | 123,64 | 123,64 | 122,00 | 122,70 | -0,62% | - |
| 08.09.2025 | 123,51 | 124,90 | 123,20 | 123,47 | -0,06% | - |
| 05.09.2025 | 124,68 | 124,71 | 122,87 | 123,55 | -0,89% | - |
| 04.09.2025 | 121,53 | 124,69 | 121,53 | 124,66 | 2,58% | 1,00 |
| 03.09.2025 | 123,66 | 123,66 | 120,44 | 121,53 | -1,77% | - |
| 02.09.2025 | 125,05 | 125,05 | 122,91 | 123,72 | -1,06% | 20,00 |
| 01.09.2025 | 125,13 | 125,16 | 124,22 | 125,04 | -0,10% | - |
| 29.08.2025 | 126,36 | 126,59 | 125,04 | 125,16 | -0,96% | - |
| 28.08.2025 | 126,19 | 126,44 | 125,42 | 126,37 | 0,12% | - |
| 27.08.2025 | 125,71 | 126,30 | 125,44 | 126,22 | 0,41% | 2,00 |
| 26.08.2025 | 125,72 | 126,07 | 125,00 | 125,70 | -0,03% | - |
| 25.08.2025 | 125,09 | 126,12 | 125,05 | 125,74 | 0,55% | - |
| 22.08.2025 | 123,98 | 125,78 | 123,51 | 125,05 | 2,17% | - |
| 21.08.2025 | 120,36 | 123,76 | 120,36 | 122,40 | 1,66% | - |
| 20.08.2025 | 121,11 | 121,76 | 119,16 | 120,40 | 0,53% | - |
| 19.08.2025 | 121,25 | 121,56 | 119,59 | 119,77 | -0,33% | - |
| 18.08.2025 | 120,35 | 121,17 | 119,84 | 120,17 | -0,21% | - |
| 15.08.2025 | 121,13 | 121,37 | 120,39 | 120,42 | -0,59% | - |
| 14.08.2025 | 119,81 | 121,34 | 119,81 | 121,13 | 1,09% | - |
| 13.08.2025 | 121,20 | 121,20 | 119,22 | 119,82 | -1,11% | - |
| 12.08.2025 | 119,24 | 121,21 | 119,24 | 121,17 | 1,74% | - |
| 11.08.2025 | 119,14 | 119,80 | 118,70 | 119,10 | -1,13% | - |
| 08.08.2025 | 119,13 | 120,58 | 119,13 | 120,46 | 1,00% | - |
| 07.08.2025 | 120,61 | 120,61 | 118,72 | 119,27 | -1,10% | - |
| 06.08.2025 | 119,56 | 121,05 | 119,56 | 120,60 | 0,87% | - |
| 05.08.2025 | 120,06 | 120,74 | 119,30 | 119,56 | -0,41% | - |
| 04.08.2025 | 117,30 | 120,09 | 117,30 | 120,05 | 2,27% | - |
| 01.08.2025 | 120,39 | 120,39 | 117,07 | 117,38 | -2,41% | - |
| 31.07.2025 | 121,89 | 122,85 | 120,11 | 120,28 | -1,34% | - |
| 30.07.2025 | 120,53 | 122,47 | 120,53 | 121,91 | 1,14% | - |
| 29.07.2025 | 120,39 | 122,25 | 120,39 | 120,53 | 0,11% | - |
| 28.07.2025 | 119,50 | 120,73 | 119,50 | 120,40 | 0,74% | 171,00 |
| 25.07.2025 | 119,98 | 120,09 | 119,15 | 119,52 | -0,40% | - |
| 24.07.2025 | 127,42 | 127,42 | 119,84 | 120,00 | -5,82% | - |
| 23.07.2025 | 126,59 | 127,48 | 126,35 | 127,42 | 2,08% | - |
| 22.07.2025 | 124,37 | 125,22 | 124,12 | 124,82 | 0,35% | - |
| 21.07.2025 | 126,52 | 126,52 | 124,35 | 124,39 | -1,68% | - |
| 18.07.2025 | 126,41 | 128,54 | 126,38 | 126,52 | 0,06% | - |