111,470€
0,35%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 111,67 | 111,72 | 111,01 | 111,47 | 0,35% | - |
| 03.12.2025 | 111,08 | 111,08 | 111,08 | 111,08 | 2,53% | 1,00 |
| 02.12.2025 | 108,34 | 108,34 | 108,34 | 108,34 | -2,43% | 1,00 |
| 01.12.2025 | 111,08 | 111,08 | 111,04 | 111,04 | 0,51% | 4,00 |
| 28.11.2025 | 110,48 | 110,50 | 110,48 | 110,48 | -0,74% | 400,00 |
| 27.11.2025 | 111,30 | 111,30 | 111,30 | 111,30 | 4,72% | 50,00 |
| 25.11.2025 | 106,28 | 106,28 | 106,28 | 106,28 | -3,71% | 2,00 |
| 24.11.2025 | 110,36 | 110,38 | 110,36 | 110,38 | 1,83% | 2,00 |
| 21.11.2025 | 108,40 | 108,40 | 108,40 | 108,40 | 2,65% | 1,00 |
| 20.11.2025 | 106,06 | 106,06 | 105,60 | 105,60 | 0,55% | 80,00 |
| 19.11.2025 | 107,18 | 107,18 | 105,02 | 105,02 | -4,20% | 83,00 |
| 18.11.2025 | 108,88 | 109,64 | 108,88 | 109,62 | -0,51% | 361,00 |
| 17.11.2025 | 111,06 | 111,06 | 110,18 | 110,18 | -6,23% | 585,00 |
| 11.11.2025 | 117,50 | 117,50 | 117,50 | 117,50 | 2,58% | 12,00 |
| 10.11.2025 | 115,54 | 115,54 | 114,54 | 114,54 | 1,72% | 11,00 |
| 07.11.2025 | 113,98 | 115,60 | 112,60 | 112,60 | -7,33% | 100,00 |
| 06.11.2025 | 121,48 | 121,50 | 121,48 | 121,50 | -0,02% | 2,00 |
| 05.11.2025 | 121,16 | 121,52 | 121,16 | 121,52 | -2,82% | 6,00 |
| 03.11.2025 | 125,12 | 125,38 | 125,04 | 125,04 | 1,30% | 6,00 |
| 31.10.2025 | 125,28 | 125,28 | 123,44 | 123,44 | -2,17% | 70,00 |
| 30.10.2025 | 126,18 | 126,18 | 126,18 | 126,18 | -0,25% | 115,00 |
| 28.10.2025 | 127,04 | 127,04 | 126,50 | 126,50 | -0,02% | 288,00 |
| 27.10.2025 | 126,52 | 126,52 | 126,52 | 126,52 | 1,09% | 1,00 |
| 24.10.2025 | 125,16 | 125,16 | 125,16 | 125,16 | -2,02% | 1,00 |
| 23.10.2025 | 127,74 | 127,74 | 127,74 | 127,74 | 0,82% | 1,00 |
| 21.10.2025 | 126,70 | 126,70 | 126,70 | 126,70 | 1,60% | 59,00 |
| 20.10.2025 | 124,60 | 124,70 | 124,60 | 124,70 | 0,81% | 70,00 |
| 17.10.2025 | 122,56 | 123,70 | 122,56 | 123,70 | -3,53% | 81,00 |
| 16.10.2025 | 128,22 | 128,22 | 128,22 | 128,22 | 6,73% | 40,00 |
| 15.10.2025 | 121,08 | 122,84 | 120,14 | 120,14 | 2,14% | 70,00 |
| 13.10.2025 | 117,62 | 117,62 | 117,62 | 117,62 | -5,36% | 13,00 |
| 09.10.2025 | 125,22 | 126,26 | 124,28 | 124,28 | -0,85% | 62,00 |
| 08.10.2025 | 126,92 | 126,92 | 125,34 | 125,34 | -1,03% | 187,00 |
| 07.10.2025 | 126,64 | 126,64 | 126,64 | 126,64 | -0,49% | 2,00 |
| 06.10.2025 | 126,30 | 127,26 | 126,30 | 127,26 | 1,52% | 106,00 |
| 03.10.2025 | 125,36 | 125,36 | 125,36 | 125,36 | 0,27% | 1,00 |
| 02.10.2025 | 125,02 | 125,02 | 125,02 | 125,02 | 1,87% | 3,00 |
| 01.10.2025 | 124,08 | 124,08 | 122,72 | 122,72 | 1,49% | 19,00 |
| 26.09.2025 | 120,60 | 120,92 | 120,60 | 120,92 | 0,35% | 5,00 |
| 24.09.2025 | 120,50 | 120,50 | 120,50 | 120,50 | -3,66% | 6,00 |
| 23.09.2025 | 125,08 | 125,08 | 125,08 | 125,08 | 1,82% | 1,00 |
| 22.09.2025 | 122,84 | 122,84 | 122,84 | 122,84 | -1,73% | 20,00 |
| 18.09.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 1,73% | 100,00 |
| 17.09.2025 | 124,32 | 124,92 | 122,88 | 122,88 | -2,40% | 108,00 |
| 16.09.2025 | 125,90 | 125,90 | 125,90 | 125,90 | -0,54% | 2,00 |
| 15.09.2025 | 126,58 | 126,58 | 126,58 | 126,58 | 0,84% | 8,00 |
| 12.09.2025 | 126,50 | 126,50 | 125,48 | 125,52 | 0,64% | 226,00 |
| 08.09.2025 | 124,72 | 124,72 | 124,72 | 124,72 | 1,30% | 1,00 |
| 02.09.2025 | 123,12 | 123,12 | 123,12 | 123,12 | -1,83% | 1,00 |
| 01.09.2025 | 125,42 | 125,42 | 125,42 | 125,42 | -1,07% | 3,00 |
| 29.08.2025 | 126,78 | 126,78 | 126,78 | 126,78 | 0,54% | 15,00 |
| 26.08.2025 | 126,10 | 126,10 | 126,10 | 126,10 | -0,06% | 23,00 |
| 25.08.2025 | 126,18 | 126,18 | 126,18 | 126,18 | 1,92% | 1,00 |
| 22.08.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 1,11% | 5,00 |
| 21.08.2025 | 122,44 | 122,44 | 122,44 | 122,44 | 0,76% | 60,00 |
| 20.08.2025 | 121,52 | 121,52 | 121,52 | 121,52 | 2,26% | 2,00 |
| 18.08.2025 | 120,08 | 120,08 | 118,84 | 118,84 | -2,64% | 41,00 |
| 15.08.2025 | 122,06 | 122,06 | 122,06 | 122,06 | 1,73% | 8,00 |
| 14.08.2025 | 120,10 | 120,10 | 119,98 | 119,98 | 0,12% | 16,00 |
| 12.08.2025 | 119,84 | 119,84 | 119,84 | 119,84 | 1,32% | 39,00 |
| 11.08.2025 | 118,28 | 118,28 | 118,28 | 118,28 | -1,91% | 10,00 |
| 07.08.2025 | 120,58 | 120,58 | 120,58 | 120,58 | 1,89% | 1,00 |
| 04.08.2025 | 118,34 | 118,34 | 118,34 | 118,34 | -0,54% | 1,00 |
| 01.08.2025 | 120,42 | 120,42 | 118,98 | 118,98 | -2,36% | 28,00 |
| 29.07.2025 | 120,10 | 121,86 | 120,10 | 121,86 | 1,55% | 14,00 |
| 28.07.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 0,02% | 171,00 |
| 25.07.2025 | 118,44 | 119,98 | 118,44 | 119,98 | 0,07% | 11,00 |
| 24.07.2025 | 119,90 | 119,90 | 119,90 | 119,90 | -5,96% | 1,00 |
| 23.07.2025 | 126,10 | 127,50 | 126,10 | 127,50 | 2,74% | 101,00 |
| 22.07.2025 | 123,78 | 124,10 | 123,78 | 124,10 | -0,78% | 12,00 |
| 17.07.2025 | 124,54 | 126,12 | 124,54 | 125,08 | 0,94% | 120,00 |
| 16.07.2025 | 123,92 | 123,92 | 123,92 | 123,92 | -2,46% | 1,00 |
| 15.07.2025 | 127,04 | 127,04 | 127,04 | 127,04 | 1,63% | 7,00 |
| 10.07.2025 | 125,00 | 125,00 | 125,00 | 125,00 | -2,83% | 35,00 |
| 08.07.2025 | 126,52 | 128,64 | 126,52 | 128,64 | 2,27% | 13,00 |
| 07.07.2025 | 126,68 | 126,68 | 125,78 | 125,78 | -0,96% | 2,00 |
| 02.07.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -0,66% | 2,00 |
| 01.07.2025 | 127,78 | 127,84 | 127,78 | 127,84 | -0,45% | 21,00 |
| 30.06.2025 | 128,28 | 128,42 | 128,28 | 128,42 | 4,95% | 14,00 |
| 27.06.2025 | 122,36 | 122,36 | 122,36 | 122,36 | 0,59% | 1,00 |
| 26.06.2025 | 121,64 | 121,64 | 121,64 | 121,64 | 0,40% | 5,00 |
| 24.06.2025 | 119,50 | 121,16 | 119,50 | 121,16 | 2,30% | 10,00 |
| 23.06.2025 | 118,24 | 118,44 | 118,24 | 118,44 | 0,00% | 44,00 |
| 17.06.2025 | 118,44 | 118,44 | 118,44 | 118,44 | -0,57% | 1,00 |
| 16.06.2025 | 120,98 | 120,98 | 119,12 | 119,12 | -1,93% | 10,00 |
| 12.06.2025 | 121,44 | 121,46 | 121,44 | 121,46 | -0,64% | 29,00 |
| 11.06.2025 | 124,16 | 124,66 | 122,24 | 122,24 | -2,43% | 80,00 |
| 10.06.2025 | 123,48 | 125,28 | 122,82 | 125,28 | -0,32% | 64,00 |
| 09.06.2025 | 125,46 | 125,68 | 125,46 | 125,68 | 3,22% | 6,00 |
| 03.06.2025 | 119,82 | 121,76 | 119,82 | 121,76 | 0,56% | 21,00 |
| 02.06.2025 | 121,08 | 121,08 | 121,08 | 121,08 | -0,53% | 3,00 |
| 30.05.2025 | 121,72 | 121,72 | 121,72 | 121,72 | 0,38% | 15,00 |
| 29.05.2025 | 121,26 | 121,26 | 121,26 | 121,26 | 0,81% | 54,00 |
| 28.05.2025 | 120,28 | 120,28 | 120,28 | 120,28 | 1,97% | 29,00 |
| 26.05.2025 | 117,90 | 117,96 | 117,90 | 117,96 | 1,17% | 13,00 |
| 23.05.2025 | 118,44 | 118,44 | 116,60 | 116,60 | 1,18% | 22,00 |
| 19.05.2025 | 115,24 | 115,24 | 115,24 | 115,24 | -6,61% | 1,00 |
| 15.05.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 3,35% | 8,00 |
| 12.05.2025 | 117,12 | 119,40 | 117,12 | 119,40 | 8,05% | 15,00 |
| 08.05.2025 | 112,38 | 112,38 | 110,40 | 110,50 | -1,71% | 42,00 |