99,480€
1,19%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -13,76% | 94,00 |
| 03.04.2025 | 109,01 | 110,51 | 108,23 | 109,96 | -5,37% | - |
| 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 | 1,76% | 2,00 |
| 21.03.2025 | 116,04 | 117,45 | 114,67 | 114,92 | -1,61% | - |
| 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 | -2,38% | 89,00 |
| 12.03.2025 | 114,28 | 115,81 | 113,99 | 114,94 | -1,42% | - |
| 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 | -3,55% | 8,00 |
| 05.03.2025 | 129,69 | 132,24 | 128,96 | 130,64 | 1,67% | - |
| 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 | -2,54% | 10,00 |
| 27.02.2025 | 138,94 | 142,39 | 138,43 | 139,48 | 1,03% | - |
| 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 | -2,18% | 30,00 |
| 20.02.2025 | 140,67 | 144,83 | 140,67 | 143,08 | 0,36% | - |
| 19.02.2025 | 142,71 | 143,09 | 141,07 | 142,56 | 0,92% | - |
| 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 | 0,91% | 11,00 |
| 14.02.2025 | 142,98 | 144,85 | 141,34 | 143,36 | 0,92% | - |
| 13.02.2025 | 142,06 | 142,06 | 142,06 | 142,06 | -0,67% | 25,00 |
| 12.02.2025 | 143,14 | 143,53 | 142,58 | 143,02 | 0,73% | - |
| 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 | -0,81% | 51,00 |
| 06.02.2025 | 139,29 | 142,66 | 139,29 | 139,90 | 0,60% | - |
| 05.02.2025 | 139,06 | 139,06 | 139,06 | 139,06 | -4,03% | 12,00 |
| 04.02.2025 | 144,00 | 146,49 | 143,33 | 144,90 | 1,84% | - |
| 03.02.2025 | 142,46 | 142,46 | 142,28 | 142,28 | -1,16% | 51,00 |
| 31.01.2025 | 144,69 | 146,48 | 143,72 | 143,95 | -0,84% | - |
| 30.01.2025 | 144,26 | 145,17 | 140,97 | 145,17 | 2,01% | - |
| 29.01.2025 | 142,47 | 142,48 | 140,06 | 142,31 | 0,57% | - |
| 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 | -0,50% | 21,00 |
| 22.01.2025 | 143,74 | 146,65 | 143,73 | 143,84 | 0,14% | - |
| 21.01.2025 | 143,14 | 143,64 | 143,14 | 143,64 | 1,65% | 50,00 |
| 20.01.2025 | 141,61 | 141,61 | 141,09 | 141,31 | 1,09% | - |
| 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 | 0,06% | 1,00 |
| 13.01.2025 | 135,79 | 137,69 | 135,78 | 136,18 | -2,49% | - |
| 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 |