148,280€
0,41%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 146,26 | 147,25 | 146,20 | 146,82 | -0,58% | - |
| 07.05.2026 | 149,22 | 150,45 | 147,60 | 147,67 | -1,06% | - |
| 06.05.2026 | 148,44 | 149,74 | 148,43 | 149,25 | 2,25% | - |
| 05.05.2026 | 144,82 | 145,99 | 144,73 | 145,97 | 0,76% | - |
| 04.05.2026 | 145,88 | 146,13 | 144,44 | 144,87 | -0,35% | - |
| 30.04.2026 | 142,61 | 145,42 | 141,99 | 145,38 | 3,92% | - |
| 29.04.2026 | 141,96 | 142,12 | 139,48 | 139,90 | -1,12% | - |
| 28.04.2026 | 142,56 | 142,64 | 141,07 | 141,48 | 0,05% | - |
| 27.04.2026 | 142,65 | 142,67 | 140,49 | 141,41 | -0,38% | - |
| 24.04.2026 | 141,78 | 142,19 | 140,61 | 141,95 | 1,53% | - |
| 23.04.2026 | 140,56 | 141,35 | 138,95 | 139,81 | -0,43% | - |
| 22.04.2026 | 140,88 | 143,27 | 139,87 | 140,41 | -4,08% | 266,00 |
| 21.04.2026 | 146,93 | 147,34 | 144,94 | 146,39 | 0,34% | 10,00 |
| 20.04.2026 | 145,80 | 146,21 | 143,33 | 145,90 | -0,37% | - |
| 17.04.2026 | 145,47 | 148,11 | 145,21 | 146,44 | 1,10% | - |
| 16.04.2026 | 145,37 | 145,64 | 144,61 | 144,85 | 1,91% | - |
| 15.04.2026 | 141,38 | 142,85 | 141,06 | 142,14 | 0,02% | 89,00 |
| 14.04.2026 | 139,81 | 142,27 | 139,68 | 142,11 | 3,78% | 125,00 |
| 13.04.2026 | 133,98 | 136,95 | 133,90 | 136,93 | 1,23% | - |
| 10.04.2026 | 135,52 | 135,90 | 134,01 | 135,26 | 0,00% | - |
| 09.04.2026 | 134,44 | 135,74 | 133,50 | 135,26 | 1,52% | 15,00 |
| 08.04.2026 | 135,55 | 135,68 | 133,19 | 133,23 | 4,54% | - |
| 07.04.2026 | 126,67 | 127,66 | 125,81 | 127,45 | 2,49% | - |
| 02.04.2026 | 125,05 | 125,05 | 121,85 | 124,35 | -0,56% | - |
| 01.04.2026 | 124,42 | 125,72 | 124,29 | 125,05 | 3,15% | - |
| 31.03.2026 | 120,34 | 123,16 | 120,28 | 121,23 | 2,61% | - |
| 30.03.2026 | 118,70 | 119,59 | 117,54 | 118,15 | -0,44% | 11,00 |
| 27.03.2026 | 120,21 | 120,42 | 116,93 | 118,67 | -2,23% | 441,00 |
| 26.03.2026 | 123,80 | 123,89 | 120,71 | 121,38 | -0,80% | - |
| 25.03.2026 | 123,11 | 123,74 | 122,20 | 122,36 | 3,07% | - |
| 24.03.2026 | 117,39 | 119,18 | 117,00 | 118,71 | -1,27% | - |
| 23.03.2026 | 117,56 | 120,61 | 114,49 | 120,24 | 2,66% | - |
| 20.03.2026 | 119,72 | 120,03 | 116,12 | 117,13 | -2,21% | - |
| 19.03.2026 | 120,20 | 120,51 | 118,35 | 119,78 | 1,07% | - |
| 18.03.2026 | 121,65 | 121,99 | 118,47 | 118,51 | -2,94% | - |
| 17.03.2026 | 120,43 | 122,46 | 120,02 | 122,10 | 1,71% | - |
| 16.03.2026 | 119,03 | 120,65 | 118,95 | 120,05 | 1,75% | 5,00 |
| 13.03.2026 | 119,94 | 120,30 | 117,99 | 117,99 | -1,67% | - |
| 12.03.2026 | 120,96 | 121,94 | 119,75 | 119,99 | -2,91% | - |
| 11.03.2026 | 123,86 | 124,44 | 122,99 | 123,58 | 0,95% | - |
| 10.03.2026 | 121,09 | 123,37 | 121,08 | 122,42 | 0,82% | - |
| 09.03.2026 | 118,43 | 121,96 | 118,15 | 121,42 | 1,57% | - |
| 06.03.2026 | 121,26 | 121,35 | 118,39 | 119,54 | 0,61% | - |
| 05.03.2026 | 120,50 | 120,50 | 118,28 | 118,81 | 0,64% | - |
| 04.03.2026 | 115,62 | 118,29 | 115,54 | 118,05 | -0,57% | - |
| 03.03.2026 | 123,71 | 123,71 | 116,00 | 118,73 | -3,98% | - |
| 02.03.2026 | 120,28 | 124,01 | 120,03 | 123,65 | -3,09% | 247,00 |
| 27.02.2026 | 128,54 | 128,81 | 127,35 | 127,59 | 0,34% | - |
| 26.02.2026 | 126,51 | 127,50 | 126,47 | 127,16 | 1,23% | 200,00 |
| 25.02.2026 | 124,59 | 125,65 | 124,23 | 125,62 | 1,31% | - |
| 24.02.2026 | 127,91 | 127,91 | 122,49 | 124,00 | -2,98% | - |
| 23.02.2026 | 128,35 | 129,85 | 127,61 | 127,81 | -3,30% | - |
| 20.02.2026 | 131,31 | 132,55 | 130,39 | 132,17 | -0,63% | - |
| 19.02.2026 | 133,16 | 134,03 | 132,66 | 133,01 | 0,84% | - |
| 18.02.2026 | 131,09 | 132,58 | 130,99 | 131,90 | 0,37% | - |
| 17.02.2026 | 130,10 | 131,94 | 129,55 | 131,42 | 1,47% | - |
| 16.02.2026 | 129,69 | 130,84 | 129,34 | 129,52 | 0,43% | - |
| 13.02.2026 | 128,94 | 129,37 | 127,74 | 128,97 | -0,17% | - |
| 12.02.2026 | 131,36 | 131,67 | 128,99 | 129,19 | -1,69% | - |
| 11.02.2026 | 131,56 | 133,24 | 130,65 | 131,41 | 3,99% | - |
| 10.02.2026 | 127,31 | 127,40 | 126,34 | 126,37 | -0,92% | - |
| 09.02.2026 | 126,35 | 127,56 | 125,09 | 127,54 | 3,12% | - |
| 06.02.2026 | 122,44 | 125,06 | 122,13 | 123,68 | -0,67% | 20,00 |
| 05.02.2026 | 125,86 | 126,25 | 121,88 | 124,51 | -2,14% | - |
| 04.02.2026 | 127,13 | 127,74 | 124,20 | 127,23 | 0,36% | - |
| 03.02.2026 | 128,64 | 128,84 | 125,54 | 126,77 | 2,54% | - |
| 02.02.2026 | 123,98 | 124,36 | 121,81 | 123,63 | -0,87% | 150,00 |
| 30.01.2026 | 124,55 | 125,67 | 123,18 | 124,72 | 0,48% | - |
| 29.01.2026 | 124,80 | 125,59 | 121,65 | 124,13 | -0,42% | - |
| 28.01.2026 | 125,82 | 125,82 | 123,86 | 124,65 | -1,12% | - |
| 27.01.2026 | 121,03 | 126,06 | 121,03 | 126,06 | 3,34% | - |
| 26.01.2026 | 121,88 | 121,98 | 121,88 | 121,98 | 0,12% | - |
| 23.01.2026 | 122,37 | 122,84 | 121,04 | 121,83 | -0,57% | - |
| 22.01.2026 | 119,92 | 122,90 | 119,92 | 122,53 | 2,18% | - |
| 21.01.2026 | 119,09 | 120,62 | 118,00 | 119,91 | 0,85% | - |
| 20.01.2026 | 121,06 | 121,06 | 117,59 | 118,90 | -1,77% | - |
| 19.01.2026 | 121,80 | 121,80 | 120,78 | 121,04 | -0,60% | - |
| 16.01.2026 | 119,21 | 122,48 | 119,21 | 121,77 | 2,18% | 15,00 |
| 15.01.2026 | 118,06 | 119,98 | 118,06 | 119,17 | 1,05% | - |
| 14.01.2026 | 117,98 | 118,98 | 117,19 | 117,93 | 0,22% | - |
| 13.01.2026 | 119,30 | 119,30 | 117,64 | 117,67 | -1,35% | - |
| 12.01.2026 | 119,11 | 119,40 | 117,82 | 119,28 | 0,06% | - |
| 09.01.2026 | 120,53 | 120,53 | 117,97 | 119,21 | -1,06% | - |
| 08.01.2026 | 119,86 | 120,66 | 119,68 | 120,49 | 1,38% | - |
| 07.01.2026 | 119,77 | 119,77 | 118,83 | 118,85 | -0,74% | - |
| 06.01.2026 | 117,28 | 119,76 | 117,28 | 119,74 | 2,13% | - |
| 05.01.2026 | 116,17 | 117,68 | 116,07 | 117,24 | 1,05% | - |
| 02.01.2026 | 116,24 | 116,89 | 115,59 | 116,02 | 0,02% | 6,00 |
| 30.12.2025 | 116,24 | 116,24 | 115,89 | 116,00 | -0,24% | - |
| 29.12.2025 | 116,99 | 116,99 | 115,82 | 116,28 | -1,16% | 43,00 |
| 23.12.2025 | 114,69 | 117,71 | 114,69 | 117,65 | 2,57% | - |
| 22.12.2025 | 113,96 | 114,80 | 113,96 | 114,70 | 0,65% | - |
| 19.12.2025 | 113,01 | 114,10 | 112,72 | 113,96 | 1,40% | - |
| 18.12.2025 | 111,69 | 112,83 | 111,21 | 112,39 | 0,49% | - |
| 17.12.2025 | 112,61 | 113,29 | 111,82 | 111,84 | -1,64% | 2,00 |
| 16.12.2025 | 113,15 | 114,13 | 112,75 | 113,70 | 0,49% | - |
| 15.12.2025 | 113,32 | 113,65 | 112,29 | 113,14 | -0,12% | 5,00 |
| 12.12.2025 | 112,45 | 115,23 | 112,45 | 113,28 | 0,70% | - |
| 11.12.2025 | 111,86 | 112,57 | 111,19 | 112,49 | 0,27% | - |
| 10.12.2025 | 111,37 | 112,19 | 110,01 | 112,19 | 0,72% | - |