158,320€
-0,30%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 158,18 | 158,18 | 158,07 | 158,18 | -0,38% | - |
| 30.10.2026 | 159,17 | 159,31 | 157,59 | 158,79 | -0,03% | - |
| 29.10.2026 | 159,71 | 160,34 | 158,75 | 158,83 | 1,29% | 35,00 |
| 28.10.2026 | 158,35 | 158,70 | 156,73 | 156,81 | -0,60% | 71,00 |
| 27.10.2026 | 156,20 | 157,78 | 156,20 | 157,75 | 1,70% | 40,00 |
| 26.10.2026 | 155,29 | 155,97 | 155,05 | 155,11 | 0,23% | - |
| 23.10.2026 | 154,76 | 155,30 | 153,62 | 154,76 | 0,58% | - |
| 22.10.2026 | 154,94 | 156,12 | 153,82 | 153,87 | -1,33% | 195,00 |
| 21.10.2026 | 156,71 | 157,32 | 155,95 | 155,95 | 1,25% | 40,00 |
| 20.10.2026 | 154,20 | 155,88 | 153,97 | 154,03 | 0,66% | 4,00 |
| 19.10.2026 | 153,37 | 154,16 | 152,91 | 153,02 | -0,40% | 26,00 |
| 16.10.2026 | 154,25 | 155,10 | 153,21 | 153,63 | -0,67% | 41,00 |
| 15.10.2026 | 154,72 | 154,72 | 154,66 | 154,67 | -0,15% | - |
| 14.10.2026 | 155,50 | 156,14 | 154,70 | 154,90 | -1,34% | 13,00 |
| 13.10.2026 | 156,86 | 157,53 | 156,08 | 157,01 | -0,87% | 32,00 |
| 12.10.2026 | 158,24 | 158,53 | 157,73 | 158,39 | 1,68% | - |
| 09.10.2026 | 154,69 | 155,80 | 154,24 | 155,77 | 1,60% | 29,00 |
| 08.10.2026 | 152,71 | 153,32 | 151,63 | 153,31 | -1,25% | 56,00 |
| 07.10.2026 | 154,97 | 155,62 | 153,74 | 155,25 | 0,06% | - |
| 06.10.2026 | 155,34 | 155,61 | 154,57 | 155,15 | 0,19% | 14,00 |
| 05.10.2026 | 153,64 | 154,86 | 153,64 | 154,86 | 1,69% | 27,00 |
| 02.10.2026 | 151,28 | 152,92 | 151,06 | 152,29 | 0,28% | - |
| 01.10.2026 | 150,70 | 151,87 | 149,14 | 151,87 | 1,98% | 84,00 |
| 30.09.2026 | 150,94 | 150,94 | 148,88 | 148,92 | -1,55% | 87,00 |
| 29.09.2026 | 151,21 | 152,52 | 150,79 | 151,27 | 0,22% | 12,00 |
| 28.09.2026 | 150,81 | 151,66 | 150,50 | 150,94 | 2,05% | - |
| 25.09.2026 | 147,58 | 148,15 | 146,93 | 147,91 | -0,47% | - |
| 24.09.2026 | 149,71 | 149,71 | 148,48 | 148,61 | 0,24% | - |
| 23.09.2026 | 150,75 | 150,95 | 147,96 | 148,25 | -1,28% | - |
| 22.09.2026 | 149,66 | 150,67 | 149,34 | 150,17 | 0,09% | 5,00 |
| 21.09.2026 | 149,43 | 150,28 | 149,37 | 150,04 | 2,17% | 13,00 |
| 18.09.2026 | 147,85 | 148,05 | 146,43 | 146,85 | -1,65% | 28,00 |
| 17.09.2026 | 148,45 | 149,47 | 147,29 | 149,31 | 1,44% | - |
| 16.09.2026 | 148,50 | 148,95 | 144,97 | 147,19 | -0,20% | - |
| 15.09.2026 | 147,04 | 147,75 | 145,92 | 147,49 | -2,63% | - |
| 14.09.2026 | 151,52 | 152,19 | 150,87 | 151,47 | -0,66% | 14,00 |
| 11.09.2026 | 151,97 | 153,11 | 151,63 | 152,48 | 0,79% | - |
| 10.09.2026 | 153,57 | 153,81 | 151,00 | 151,29 | -1,28% | - |
| 09.09.2026 | 155,46 | 155,50 | 153,17 | 153,25 | -0,24% | - |
| 08.09.2026 | 153,13 | 154,11 | 152,86 | 153,62 | -0,63% | 84,00 |
| 07.09.2026 | 154,72 | 155,08 | 154,40 | 154,59 | -1,19% | 14,00 |
| 04.09.2026 | 156,53 | 156,60 | 155,56 | 156,45 | 1,20% | - |
| 03.09.2026 | 153,79 | 154,84 | 153,37 | 154,60 | 0,33% | 27,00 |
| 02.09.2026 | 152,78 | 154,17 | 152,25 | 154,09 | 2,20% | - |
| 01.09.2026 | 152,75 | 152,82 | 150,58 | 150,77 | -2,65% | - |
| 31.08.2026 | 156,22 | 156,22 | 154,63 | 154,88 | -0,43% | 14,00 |
| 28.08.2026 | 156,04 | 156,41 | 154,86 | 155,55 | 0,23% | - |
| 27.08.2026 | 154,47 | 155,35 | 154,30 | 155,20 | -0,28% | - |
| 26.08.2026 | 156,09 | 156,29 | 155,37 | 155,63 | -0,07% | - |
| 25.08.2026 | 155,16 | 155,81 | 154,54 | 155,74 | 2,20% | - |
| 24.08.2026 | 152,23 | 152,72 | 152,09 | 152,39 | -0,37% | 25,00 |
| 21.08.2026 | 151,51 | 153,11 | 151,36 | 152,96 | -0,25% | 44,00 |
| 20.08.2026 | 154,09 | 154,12 | 152,44 | 153,35 | -1,44% | - |
| 19.08.2026 | 155,18 | 156,19 | 154,37 | 155,59 | 6,47% | - |
| 05.05.2026 | 144,89 | 146,41 | 144,73 | 146,13 | 0,93% | - |
| 04.05.2026 | 146,11 | 146,11 | 144,01 | 144,78 | -0,79% | 28,00 |
| 30.04.2026 | 142,72 | 145,94 | 142,65 | 145,94 | 3,97% | - |
| 29.04.2026 | 142,06 | 142,17 | 140,01 | 140,37 | -1,04% | 21,00 |
| 28.04.2026 | 142,36 | 142,53 | 141,46 | 141,85 | 0,12% | - |
| 27.04.2026 | 142,20 | 142,44 | 141,03 | 141,68 | 0,00% | - |
| 24.04.2026 | 141,79 | 142,74 | 141,13 | 141,68 | 0,84% | 26,00 |
| 23.04.2026 | 140,46 | 141,68 | 139,54 | 140,50 | -0,93% | 24,00 |
| 22.04.2026 | 141,92 | 142,37 | 140,39 | 141,82 | -2,82% | 58,00 |
| 21.04.2026 | 146,75 | 147,33 | 145,07 | 145,93 | -0,49% | 114,00 |
| 20.04.2026 | 145,15 | 146,65 | 144,13 | 146,65 | -0,60% | 39,00 |
| 17.04.2026 | 145,76 | 147,74 | 145,40 | 147,53 | 1,58% | 748,00 |
| 16.04.2026 | 145,60 | 145,90 | 144,67 | 145,24 | 2,28% | - |
| 15.04.2026 | 141,60 | 142,14 | 140,98 | 142,00 | 0,57% | - |
| 14.04.2026 | 139,85 | 141,33 | 139,75 | 141,19 | 3,11% | 14,00 |
| 13.04.2026 | 134,59 | 137,00 | 134,59 | 136,93 | 0,69% | 1.200,00 |
| 10.04.2026 | 135,55 | 136,92 | 135,07 | 135,99 | 0,45% | 26,00 |
| 09.04.2026 | 134,85 | 135,95 | 134,22 | 135,38 | 0,50% | 9,00 |
| 08.04.2026 | 135,55 | 135,69 | 134,09 | 134,71 | 5,56% | 112,00 |
| 07.04.2026 | 126,76 | 127,96 | 125,94 | 127,61 | 3,17% | 29,00 |
| 02.04.2026 | 122,46 | 123,95 | 122,31 | 123,69 | -1,14% | - |
| 01.04.2026 | 124,59 | 125,63 | 124,48 | 125,11 | 3,03% | - |
| 31.03.2026 | 120,10 | 123,03 | 120,04 | 121,43 | 2,08% | 2.900,00 |
| 30.03.2026 | 118,55 | 120,07 | 118,29 | 118,96 | -0,20% | 15,00 |
| 27.03.2026 | 118,53 | 119,81 | 117,65 | 119,20 | -2,53% | 350,00 |
| 26.03.2026 | 123,72 | 123,82 | 121,46 | 122,29 | -0,84% | 1.200,00 |
| 25.03.2026 | 123,34 | 124,18 | 122,89 | 123,33 | 3,88% | - |
| 24.03.2026 | 117,85 | 118,84 | 116,56 | 118,72 | -1,19% | - |
| 23.03.2026 | 117,61 | 121,17 | 115,43 | 120,15 | 3,07% | 589,00 |
| 20.03.2026 | 119,59 | 120,64 | 115,95 | 116,57 | -2,70% | 58,00 |
| 19.03.2026 | 120,23 | 120,49 | 119,23 | 119,81 | 0,25% | - |
| 18.03.2026 | 121,70 | 121,83 | 119,35 | 119,51 | -1,39% | 28,00 |
| 17.03.2026 | 120,61 | 121,55 | 120,39 | 121,19 | 1,52% | - |
| 16.03.2026 | 119,31 | 119,77 | 119,17 | 119,38 | 0,46% | 15,00 |
| 13.03.2026 | 119,11 | 120,18 | 118,83 | 118,83 | -1,24% | 60,00 |
| 12.03.2026 | 120,87 | 121,09 | 120,32 | 120,32 | -3,16% | - |
| 11.03.2026 | 123,93 | 124,60 | 123,77 | 124,24 | 1,75% | - |
| 10.03.2026 | 121,47 | 123,12 | 121,36 | 122,10 | 1,39% | - |
| 09.03.2026 | 118,55 | 120,95 | 118,47 | 120,43 | 0,26% | - |
| 06.03.2026 | 121,20 | 121,31 | 119,39 | 120,12 | 0,43% | 14,00 |
| 05.03.2026 | 120,36 | 120,36 | 118,41 | 119,61 | 2,11% | - |
| 04.03.2026 | 116,52 | 117,47 | 116,41 | 117,14 | -1,77% | - |
| 03.03.2026 | 119,58 | 119,64 | 116,95 | 119,25 | -2,83% | 125,00 |
| 02.03.2026 | 121,03 | 123,10 | 120,72 | 122,72 | -4,41% | 18,00 |
| 27.02.2026 | 128,59 | 128,59 | 128,13 | 128,38 | 1,41% | 36,00 |
| 26.02.2026 | 126,84 | 126,85 | 126,08 | 126,59 | 1,54% | - |