126,640€
-0,28%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 126,39 | 127,02 | 126,32 | 126,83 | -0,13% | - |
| 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 |
| 07.05.2025 | 112,42 | 112,42 | 112,42 | 112,42 | 2,00% | 1,00 |
| 05.05.2025 | 110,06 | 111,06 | 110,06 | 110,22 | -3,32% | 11,00 |
| 02.05.2025 | 112,16 | 114,00 | 112,16 | 114,00 | 7,04% | 6,00 |
| 30.04.2025 | 106,50 | 106,50 | 106,50 | 106,50 | -1,32% | 40,00 |
| 29.04.2025 | 107,92 | 107,92 | 107,92 | 107,92 | -1,91% | 49,00 |
| 24.04.2025 | 107,26 | 110,02 | 107,26 | 110,02 | 1,16% | 66,00 |
| 23.04.2025 | 106,98 | 108,76 | 106,98 | 108,76 | 8,50% | 30,00 |
| 17.04.2025 | 100,24 | 100,24 | 100,24 | 100,24 | 0,45% | 1,00 |
| 16.04.2025 | 99,79 | 99,79 | 99,79 | 99,79 | -0,82% | 7,00 |
| 15.04.2025 | 102,56 | 102,56 | 100,62 | 100,62 | 0,62% | 11,00 |
| 14.04.2025 | 99,95 | 100,84 | 99,95 | 100,00 | 3,73% | 81,00 |
| 11.04.2025 | 96,24 | 98,12 | 96,24 | 96,40 | -1,94% | 52,00 |
| 10.04.2025 | 100,06 | 100,06 | 98,31 | 98,31 | -1,69% | 22,00 |
| 09.04.2025 | 94,20 | 100,00 | 94,20 | 100,00 | 2,82% | 196,00 |
| 08.04.2025 | 97,40 | 99,53 | 97,26 | 97,26 | 2,96% | 210,00 |
| 07.04.2025 | 94,78 | 97,44 | 93,35 | 94,46 | -0,39% | 465,00 |
| 04.04.2025 | 98,81 | 99,77 | 94,83 | 94,83 | -18,39% | 94,00 |
| 02.04.2025 | 113,68 | 116,20 | 113,68 | 116,20 | 1,15% | 201,00 |
| 01.04.2025 | 114,88 | 114,88 | 114,88 | 114,88 | -0,12% | 3,00 |
| 31.03.2025 | 115,02 | 115,02 | 115,02 | 115,02 | -3,81% | 1,00 |
| 28.03.2025 | 119,54 | 119,58 | 119,54 | 119,58 | 0,12% | 13,00 |
| 27.03.2025 | 119,44 | 119,44 | 119,44 | 119,44 | -1,73% | 45,00 |
| 26.03.2025 | 121,54 | 121,54 | 121,54 | 121,54 | 2,53% | 50,00 |
| 25.03.2025 | 118,54 | 118,54 | 118,54 | 118,54 | 1,37% | 1,00 |
| 24.03.2025 | 116,94 | 116,94 | 116,94 | 116,94 | 0,12% | 2,00 |
| 20.03.2025 | 116,86 | 116,86 | 116,80 | 116,80 | 3,20% | 10,00 |
| 19.03.2025 | 113,18 | 113,18 | 113,18 | 113,18 | -0,37% | 10,00 |
| 18.03.2025 | 115,20 | 115,20 | 113,60 | 113,60 | -3,14% | 11,00 |
| 17.03.2025 | 117,28 | 117,28 | 117,28 | 117,28 | 1,09% | 8,00 |
| 14.03.2025 | 114,38 | 116,02 | 114,38 | 116,02 | 3,40% | 144,00 |
| 13.03.2025 | 114,62 | 114,62 | 112,20 | 112,20 | -3,77% | 89,00 |
| 11.03.2025 | 116,60 | 116,60 | 116,60 | 116,60 | 0,52% | 34,00 |
| 10.03.2025 | 122,34 | 122,34 | 116,00 | 116,00 | -4,89% | 56,00 |
| 07.03.2025 | 122,74 | 122,74 | 121,06 | 121,96 | -3,21% | 13,00 |
| 06.03.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -1,95% | 8,00 |
| 04.03.2025 | 131,32 | 131,32 | 128,50 | 128,50 | -5,47% | 21,00 |
| 03.03.2025 | 136,86 | 136,86 | 135,94 | 135,94 | 0,00% | 11,00 |
| 28.02.2025 | 136,10 | 136,34 | 135,94 | 135,94 | -1,54% | 10,00 |
| 26.02.2025 | 138,06 | 138,06 | 138,06 | 138,06 | 1,50% | 51,00 |
| 25.02.2025 | 137,46 | 137,46 | 136,02 | 136,02 | -2,66% | 99,00 |
| 24.02.2025 | 141,62 | 141,62 | 139,74 | 139,74 | -0,16% | 51,00 |
| 21.02.2025 | 139,96 | 139,96 | 139,96 | 139,96 | -0,92% | 30,00 |
| 18.02.2025 | 142,26 | 142,26 | 139,46 | 141,26 | -2,35% | 244,00 |
| 17.02.2025 | 144,48 | 144,66 | 144,48 | 144,66 | 1,83% | 11,00 |
| 13.02.2025 | 142,06 | 142,06 | 142,06 | 142,06 | 0,06% | 25,00 |
| 11.02.2025 | 141,98 | 141,98 | 141,98 | 141,98 | 3,20% | 4,00 |
| 10.02.2025 | 137,58 | 137,58 | 137,58 | 137,58 | -0,85% | 1,00 |
| 07.02.2025 | 139,78 | 139,78 | 138,76 | 138,76 | -0,22% | 51,00 |
| 05.02.2025 | 139,06 | 139,06 | 139,06 | 139,06 | -2,26% | 12,00 |
| 03.02.2025 | 142,46 | 142,46 | 142,28 | 142,28 | 0,55% | 51,00 |
| 28.01.2025 | 140,12 | 141,52 | 137,80 | 141,50 | -0,18% | 882,00 |
| 27.01.2025 | 144,22 | 144,22 | 141,76 | 141,76 | -0,91% | 108,00 |
| 24.01.2025 | 143,48 | 143,48 | 143,06 | 143,06 | -0,04% | 41,00 |
| 23.01.2025 | 144,72 | 144,72 | 143,12 | 143,12 | -0,36% | 21,00 |
| 21.01.2025 | 143,14 | 143,64 | 143,14 | 143,64 | 2,76% | 50,00 |
| 17.01.2025 | 139,78 | 139,78 | 139,78 | 139,78 | -1,02% | 36,00 |
| 16.01.2025 | 140,66 | 141,22 | 140,66 | 141,22 | 3,79% | 11,00 |
| 15.01.2025 | 135,76 | 136,06 | 134,40 | 136,06 | -0,15% | 11,00 |
| 14.01.2025 | 136,26 | 136,26 | 136,26 | 136,26 | -2,43% | 1,00 |
| 10.01.2025 | 139,84 | 139,84 | 139,66 | 139,66 | 1,10% | 22,00 |
| 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 | 1,18% | 8,00 |
| 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 | -1,45% | 26,00 |
| 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 | -3,15% | 5,00 |
| 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 | 1,73% | 19,00 |
| 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 |