137,500€
-2,33%
Echtzeit-Aktienkurs MACQUARIE GROUP LTD
Bid:
Ask:
Aktienkurse zur MACQUARIE GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 139,84 | 139,84 | 139,66 | 139,66 | -0,80% | 22,00 |
| 09.01.2025 | 140,60 | 140,90 | 140,55 | 140,78 | 1,91% | - |
| 08.01.2025 | 138,14 | 138,14 | 138,14 | 138,14 | 0,61% | 1,00 |
| 07.01.2025 | 137,30 | 137,30 | 137,30 | 137,30 | 1,05% | 1,00 |
| 06.01.2025 | 135,88 | 135,88 | 135,88 | 135,88 | 1,00% | 8,00 |
| 03.01.2025 | 134,88 | 134,96 | 133,57 | 134,53 | 0,17% | - |
| 02.01.2025 | 133,34 | 134,30 | 133,34 | 134,30 | 1,13% | 30,00 |
| 30.12.2024 | 134,42 | 134,42 | 132,80 | 132,80 | 1,72% | 26,00 |
| 27.12.2024 | 133,93 | 133,93 | 130,45 | 130,55 | -3,12% | - |
| 23.12.2024 | 134,76 | 134,76 | 134,76 | 134,76 | 3,79% | 1,00 |
| 20.12.2024 | 129,84 | 129,84 | 129,84 | 129,84 | -2,61% | 7,00 |
| 19.12.2024 | 133,32 | 133,32 | 133,32 | 133,32 | -3,71% | 5,00 |
| 18.12.2024 | 136,75 | 140,38 | 136,59 | 138,46 | 1,11% | - |
| 17.12.2024 | 137,31 | 138,27 | 136,94 | 136,94 | -0,52% | - |
| 16.12.2024 | 137,66 | 137,66 | 137,66 | 137,66 | -0,78% | 6,00 |
| 13.12.2024 | 138,74 | 138,74 | 138,74 | 138,74 | 1,00% | 19,00 |
| 12.12.2024 | 137,84 | 139,20 | 137,18 | 137,37 | 0,39% | - |
| 11.12.2024 | 136,48 | 139,48 | 136,14 | 136,83 | 0,33% | - |
| 10.12.2024 | 136,38 | 136,38 | 136,38 | 136,38 | -3,77% | 1,00 |
| 09.12.2024 | 141,72 | 141,72 | 141,72 | 141,72 | -1,43% | 2,00 |
| 05.12.2024 | 143,78 | 143,78 | 143,78 | 143,78 | 1,78% | 9,00 |
| 02.12.2024 | 143,96 | 143,96 | 141,26 | 141,26 | -1,74% | 12,00 |
| 29.11.2024 | 143,50 | 143,76 | 143,50 | 143,76 | 1,86% | 71,00 |
| 27.11.2024 | 141,14 | 141,14 | 141,14 | 141,14 | -0,94% | 3,00 |
| 26.11.2024 | 142,48 | 142,48 | 142,48 | 142,48 | -1,90% | 1,00 |
| 25.11.2024 | 142,36 | 145,30 | 142,36 | 145,24 | -0,59% | 34,00 |
| 22.11.2024 | 146,10 | 146,10 | 146,10 | 146,10 | 1,71% | 8,00 |
| 18.11.2024 | 143,64 | 143,64 | 143,64 | 143,64 | 1,35% | 35,00 |
| 15.11.2024 | 141,62 | 141,72 | 141,62 | 141,72 | 0,81% | 7,00 |
| 14.11.2024 | 139,66 | 140,58 | 139,66 | 140,58 | 0,50% | 120,00 |
| 13.11.2024 | 140,06 | 140,06 | 139,88 | 139,88 | -1,98% | 20,00 |
| 12.11.2024 | 140,38 | 142,70 | 140,38 | 142,70 | 1,39% | 5,00 |
| 11.11.2024 | 141,94 | 141,94 | 136,64 | 140,74 | 1,68% | 418,00 |
| 08.11.2024 | 138,42 | 138,42 | 138,42 | 138,42 | -3,32% | 8,00 |
| 07.11.2024 | 143,18 | 143,18 | 143,18 | 143,18 | 3,87% | 8,00 |
| 06.11.2024 | 137,84 | 137,84 | 137,84 | 137,84 | 4,92% | 5,00 |
| 05.11.2024 | 131,38 | 131,38 | 131,38 | 131,38 | -3,78% | 30,00 |
| 01.11.2024 | 136,54 | 136,54 | 136,54 | 136,54 | -0,78% | 3,00 |
| 31.10.2024 | 137,62 | 137,62 | 137,62 | 137,62 | -2,70% | 50,00 |
| 30.10.2024 | 141,44 | 141,44 | 141,44 | 141,44 | -0,76% | 14,00 |
| 28.10.2024 | 142,52 | 142,52 | 142,52 | 142,52 | 0,01% | 2,00 |
| 24.10.2024 | 142,50 | 142,50 | 142,50 | 142,50 | -1,55% | 1,00 |
| 23.10.2024 | 144,74 | 144,74 | 144,74 | 144,74 | -0,52% | 1,00 |
| 22.10.2024 | 145,50 | 145,50 | 145,50 | 145,50 | -0,38% | 15,00 |
| 21.10.2024 | 146,06 | 146,06 | 146,06 | 146,06 | -0,10% | 20,00 |
| 15.10.2024 | 146,28 | 146,28 | 146,20 | 146,20 | 1,42% | 7,00 |
| 14.10.2024 | 144,48 | 144,48 | 144,16 | 144,16 | -0,58% | 104,00 |
| 11.10.2024 | 142,08 | 145,00 | 142,08 | 145,00 | 1,23% | 261,00 |
| 07.10.2024 | 143,24 | 143,24 | 143,24 | 143,24 | 3,24% | 2,00 |
| 03.10.2024 | 138,74 | 138,74 | 138,74 | 138,74 | -2,83% | 1,00 |
| 01.10.2024 | 142,92 | 142,92 | 142,78 | 142,78 | -0,65% | 13,00 |
| 27.09.2024 | 143,74 | 143,74 | 143,72 | 143,72 | 1,55% | 96,00 |
| 26.09.2024 | 141,60 | 141,60 | 138,60 | 141,52 | -0,14% | 173,00 |
| 25.09.2024 | 141,72 | 141,72 | 141,72 | 141,72 | -0,34% | 14,00 |
| 24.09.2024 | 142,20 | 142,20 | 142,20 | 142,20 | -0,48% | 1,00 |
| 23.09.2024 | 142,70 | 142,88 | 142,70 | 142,88 | 3,78% | 22,00 |
| 17.09.2024 | 137,68 | 137,68 | 137,68 | 137,68 | -1,63% | 50,00 |
| 16.09.2024 | 139,96 | 139,96 | 139,96 | 139,96 | 2,53% | 7,00 |
| 12.09.2024 | 136,50 | 136,50 | 136,50 | 136,50 | 1,82% | 180,00 |
| 11.09.2024 | 134,06 | 134,06 | 134,06 | 134,06 | -1,93% | 1,00 |
| 10.09.2024 | 136,42 | 136,88 | 135,04 | 136,70 | 1,02% | 3.163,00 |
| 09.09.2024 | 135,32 | 135,32 | 135,32 | 135,32 | 0,12% | 2,00 |
| 06.09.2024 | 135,16 | 135,16 | 135,16 | 135,16 | 1,96% | 12,00 |
| 05.09.2024 | 132,56 | 132,56 | 132,56 | 132,56 | 0,87% | 50,00 |
| 04.09.2024 | 129,18 | 131,88 | 129,18 | 131,42 | -0,87% | 182,00 |
| 03.09.2024 | 132,92 | 132,92 | 132,58 | 132,58 | 0,02% | 54,00 |
| 02.09.2024 | 134,40 | 134,40 | 132,56 | 132,56 | 0,21% | 24,00 |
| 29.08.2024 | 129,92 | 132,28 | 129,92 | 132,28 | 3,94% | 83,00 |
| 27.08.2024 | 127,26 | 127,26 | 127,26 | 127,26 | -1,16% | 10,00 |
| 23.08.2024 | 128,76 | 128,76 | 128,76 | 128,76 | 2,27% | 1,00 |
| 21.08.2024 | 125,90 | 125,90 | 125,90 | 125,90 | 0,53% | 50,00 |
| 19.08.2024 | 125,24 | 125,24 | 125,24 | 125,24 | -0,46% | 2,00 |
| 16.08.2024 | 125,82 | 125,82 | 125,82 | 125,82 | -0,25% | 54,00 |
| 15.08.2024 | 124,98 | 126,14 | 122,92 | 126,14 | 2,02% | 428,00 |
| 12.08.2024 | 123,64 | 123,64 | 123,64 | 123,64 | 2,50% | 30,00 |
| 07.08.2024 | 120,62 | 120,62 | 120,62 | 120,62 | 2,67% | 2,00 |
| 06.08.2024 | 117,48 | 117,48 | 117,48 | 117,48 | 2,60% | 100,00 |
| 05.08.2024 | 113,30 | 114,50 | 111,50 | 114,50 | -5,87% | 365,00 |
| 02.08.2024 | 121,86 | 121,86 | 121,64 | 121,64 | -4,04% | 58,00 |
| 01.08.2024 | 128,70 | 129,10 | 126,76 | 126,76 | 2,21% | 78,00 |
| 30.07.2024 | 124,02 | 124,02 | 124,02 | 124,02 | 1,08% | 1,00 |
| 29.07.2024 | 122,70 | 122,70 | 122,70 | 122,70 | 1,93% | 30,00 |
| 25.07.2024 | 122,76 | 122,76 | 120,38 | 120,38 | -4,31% | 48,00 |
| 24.07.2024 | 125,80 | 125,80 | 125,80 | 125,80 | -1,66% | 2,00 |
| 23.07.2024 | 127,92 | 127,92 | 127,92 | 127,92 | -0,11% | 2,00 |
| 17.07.2024 | 128,06 | 128,06 | 128,06 | 128,06 | 2,15% | 35,00 |
| 16.07.2024 | 125,36 | 125,36 | 125,36 | 125,36 | -2,22% | 13,00 |
| 15.07.2024 | 128,44 | 128,44 | 128,20 | 128,20 | 0,50% | 12,00 |
| 12.07.2024 | 127,56 | 127,56 | 127,56 | 127,56 | 1,43% | 108,00 |
| 10.07.2024 | 127,60 | 127,60 | 125,76 | 125,76 | 0,82% | 106,00 |
| 09.07.2024 | 124,74 | 124,74 | 124,74 | 124,74 | -4,02% | 1,00 |
| 08.07.2024 | 128,84 | 129,96 | 126,64 | 129,96 | 2,70% | 116,00 |
| 04.07.2024 | 126,54 | 126,54 | 126,54 | 126,54 | -0,82% | 2,00 |
| 03.07.2024 | 124,98 | 127,58 | 124,98 | 127,58 | 2,16% | 56,00 |
| 02.07.2024 | 124,88 | 124,88 | 124,88 | 124,88 | -1,76% | 1,00 |
| 01.07.2024 | 127,12 | 127,12 | 127,12 | 127,12 | 0,62% | 4,00 |
| 27.06.2024 | 125,72 | 126,34 | 125,72 | 126,34 | 0,54% | 72,00 |
| 26.06.2024 | 125,66 | 125,66 | 125,66 | 125,66 | 0,19% | 1,00 |
| 25.06.2024 | 125,04 | 125,42 | 124,90 | 125,42 | 0,27% | 159,00 |
| 24.06.2024 | 125,08 | 125,08 | 125,08 | 125,08 | 2,21% | 2,00 |