146,590€
-1,37%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2026 | 124,46 | 124,70 | 124,17 | 124,67 | 0,93% | 87,00 |
| 24.02.2026 | 123,62 | 123,69 | 123,06 | 123,52 | -3,82% | - |
| 23.02.2026 | 128,46 | 128,85 | 128,24 | 128,43 | -2,53% | 15,00 |
| 20.02.2026 | 131,42 | 131,79 | 131,19 | 131,77 | -1,35% | - |
| 19.02.2026 | 133,50 | 133,69 | 133,23 | 133,57 | 1,64% | 42,00 |
| 18.02.2026 | 131,27 | 131,62 | 131,24 | 131,42 | 0,50% | 23,00 |
| 17.02.2026 | 129,93 | 130,93 | 129,91 | 130,76 | 0,41% | - |
| 16.02.2026 | 130,36 | 130,52 | 129,91 | 130,23 | 1,10% | 128,00 |
| 13.02.2026 | 128,66 | 128,98 | 128,43 | 128,81 | -0,31% | - |
| 12.02.2026 | 131,23 | 131,48 | 129,17 | 129,21 | -2,28% | 17,00 |
| 11.02.2026 | 131,77 | 132,83 | 131,43 | 132,23 | 4,03% | 1.450,00 |
| 10.02.2026 | 126,91 | 127,13 | 126,77 | 127,11 | -0,11% | - |
| 09.02.2026 | 126,55 | 127,25 | 125,73 | 127,25 | 3,32% | - |
| 06.02.2026 | 122,30 | 124,09 | 122,25 | 123,16 | -0,91% | 14,00 |
| 05.02.2026 | 125,93 | 126,02 | 122,13 | 124,29 | -2,09% | 1.800,00 |
| 04.02.2026 | 127,33 | 127,41 | 125,07 | 126,94 | -0,06% | 84,00 |
| 03.02.2026 | 129,01 | 129,31 | 125,83 | 127,01 | 2,78% | 22,00 |
| 02.02.2026 | 122,67 | 123,78 | 121,63 | 123,57 | -0,77% | - |
| 30.01.2026 | 124,80 | 125,46 | 124,11 | 124,53 | -0,34% | - |
| 29.01.2026 | 125,39 | 125,51 | 122,27 | 124,96 | -0,16% | 27,00 |
| 28.01.2026 | 123,99 | 125,16 | 123,99 | 125,16 | -0,37% | - |
| 27.01.2026 | 125,78 | 125,88 | 125,25 | 125,63 | 3,02% | 210,00 |
| 26.01.2026 | 122,83 | 123,11 | 121,75 | 121,95 | 0,23% | - |
| 23.01.2026 | 122,43 | 122,81 | 121,25 | 121,67 | -0,97% | 9,00 |
| 22.01.2026 | 123,01 | 123,03 | 122,73 | 122,86 | 3,13% | - |
| 21.01.2026 | 118,40 | 119,73 | 118,40 | 119,13 | 0,29% | 15,00 |
| 20.01.2026 | 119,36 | 119,73 | 118,42 | 118,79 | -2,09% | 35,00 |
| 19.01.2026 | 121,02 | 121,40 | 121,02 | 121,33 | -0,70% | 28,00 |
| 16.01.2026 | 122,41 | 122,48 | 122,01 | 122,18 | 2,82% | - |
| 15.01.2026 | 118,28 | 119,11 | 118,28 | 118,83 | 0,30% | - |
| 14.01.2026 | 118,72 | 118,80 | 118,11 | 118,47 | 0,21% | 14,00 |
| 13.01.2026 | 118,45 | 118,65 | 118,11 | 118,22 | -0,14% | - |
| 12.01.2026 | 118,15 | 118,47 | 118,03 | 118,39 | 0,03% | 2.900,00 |
| 09.01.2026 | 118,20 | 118,43 | 118,01 | 118,35 | -1,49% | 34,00 |
| 08.01.2026 | 120,13 | 120,27 | 119,83 | 120,14 | 0,71% | 2.300,00 |
| 07.01.2026 | 119,55 | 119,60 | 119,26 | 119,29 | 0,10% | 14,00 |
| 06.01.2026 | 118,61 | 119,20 | 118,50 | 119,17 | 2,06% | - |
| 05.01.2026 | 116,49 | 116,94 | 116,40 | 116,77 | 0,79% | 85,00 |
| 02.01.2026 | 115,72 | 115,98 | 115,41 | 115,85 | -0,22% | 151,00 |
| 30.12.2025 | 116,21 | 116,21 | 116,02 | 116,11 | -0,03% | - |
| 29.12.2025 | 116,62 | 116,62 | 115,92 | 116,15 | -0,84% | 729,00 |
| 23.12.2025 | 116,84 | 117,18 | 116,81 | 117,13 | 2,52% | - |
| 22.12.2025 | 114,22 | 114,34 | 114,10 | 114,25 | 0,94% | 15,00 |
| 19.12.2025 | 113,00 | 113,25 | 112,90 | 113,19 | 1,62% | - |
| 18.12.2025 | 111,13 | 111,95 | 111,13 | 111,39 | -0,45% | 28,00 |
| 17.12.2025 | 112,40 | 112,42 | 111,78 | 111,89 | -1,33% | - |
| 16.12.2025 | 113,58 | 113,58 | 113,06 | 113,40 | 0,34% | - |
| 15.12.2025 | 113,34 | 113,41 | 112,99 | 113,02 | -1,06% | 45,00 |
| 12.12.2025 | 114,78 | 115,08 | 113,69 | 114,23 | 2,27% | - |
| 11.12.2025 | 111,44 | 111,71 | 111,26 | 111,69 | 0,54% | - |
| 10.12.2025 | 110,82 | 111,37 | 110,58 | 111,09 | -0,48% | - |
| 09.12.2025 | 111,47 | 111,76 | 111,32 | 111,63 | -0,15% | 28,00 |
| 08.12.2025 | 111,84 | 111,94 | 111,35 | 111,80 | 0,50% | 14,00 |
| 05.12.2025 | 110,77 | 111,28 | 109,50 | 111,24 | -0,45% | 56,00 |