146,640€
0,10%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 146,77 | 147,01 | 146,41 | 146,54 | 0,03% | - |
| 07.05.2026 | 150,60 | 151,10 | 145,82 | 146,50 | -1,08% | 144,00 |
| 06.05.2026 | 148,10 | 148,10 | 148,10 | 148,10 | 2,85% | 7,00 |
| 05.05.2026 | 144,00 | 144,00 | 144,00 | 144,00 | -0,22% | 1,00 |
| 04.05.2026 | 147,10 | 147,10 | 144,32 | 144,32 | 0,85% | 9,00 |
| 30.04.2026 | 144,86 | 145,48 | 143,10 | 143,10 | 1,46% | 53,00 |
| 29.04.2026 | 141,04 | 141,04 | 141,04 | 141,04 | -0,11% | 10,00 |
| 28.04.2026 | 143,44 | 143,44 | 141,20 | 141,20 | 0,33% | 2,00 |
| 27.04.2026 | 142,12 | 142,48 | 140,74 | 140,74 | 0,00% | 9,00 |
| 24.04.2026 | 140,72 | 141,26 | 140,72 | 140,74 | -1,05% | 103,00 |
| 23.04.2026 | 141,64 | 142,24 | 139,94 | 142,24 | -0,89% | 9,00 |
| 22.04.2026 | 140,68 | 143,54 | 140,32 | 143,52 | -1,61% | 228,00 |
| 21.04.2026 | 146,85 | 147,33 | 145,85 | 145,87 | 0,23% | - |
| 20.04.2026 | 142,94 | 145,54 | 142,94 | 145,54 | -1,49% | 244,00 |
| 17.04.2026 | 147,00 | 147,74 | 144,76 | 147,74 | 0,96% | 127,00 |
| 16.04.2026 | 144,02 | 146,34 | 144,02 | 146,34 | 2,39% | 25,00 |
| 15.04.2026 | 142,72 | 143,60 | 140,66 | 142,92 | 1,33% | 292,00 |
| 14.04.2026 | 141,04 | 141,04 | 141,04 | 141,04 | 3,81% | 1,00 |
| 13.04.2026 | 134,82 | 136,12 | 134,56 | 135,86 | 0,40% | - |
| 10.04.2026 | 133,24 | 135,56 | 133,24 | 135,32 | 0,48% | 223,00 |
| 09.04.2026 | 134,10 | 134,84 | 133,49 | 134,68 | -0,27% | - |
| 08.04.2026 | 134,50 | 135,54 | 134,42 | 135,04 | 7,04% | 118,00 |
| 07.04.2026 | 125,68 | 127,68 | 125,54 | 126,16 | 2,44% | 48,00 |
| 02.04.2026 | 123,16 | 123,16 | 123,16 | 123,16 | -1,27% | 1,00 |
| 01.04.2026 | 123,46 | 126,08 | 123,46 | 124,74 | 1,95% | 52,00 |
| 31.03.2026 | 121,32 | 122,36 | 121,32 | 122,36 | 1,64% | 116,00 |
| 30.03.2026 | 120,38 | 120,38 | 120,38 | 120,38 | 0,48% | 3,00 |
| 27.03.2026 | 118,22 | 119,80 | 117,90 | 119,80 | -1,77% | 444,00 |
| 26.03.2026 | 123,55 | 123,70 | 121,95 | 121,96 | -0,28% | - |
| 25.03.2026 | 124,32 | 124,32 | 122,30 | 122,30 | 4,55% | 90,00 |
| 24.03.2026 | 116,98 | 116,98 | 116,98 | 116,98 | -2,52% | 1,00 |
| 23.03.2026 | 114,86 | 120,02 | 114,54 | 120,00 | 1,67% | 1.015,00 |
| 20.03.2026 | 119,89 | 120,14 | 117,92 | 118,03 | -0,98% | - |
| 19.03.2026 | 119,20 | 119,20 | 119,20 | 119,20 | -0,82% | 10,00 |
| 18.03.2026 | 120,18 | 120,18 | 120,18 | 120,18 | -1,47% | 45,00 |
| 17.03.2026 | 120,13 | 122,14 | 120,03 | 121,97 | 1,51% | - |
| 16.03.2026 | 120,16 | 120,16 | 120,16 | 120,16 | 0,84% | 8,00 |
| 13.03.2026 | 119,16 | 119,16 | 119,16 | 119,16 | -0,96% | 55,00 |
| 12.03.2026 | 121,01 | 121,85 | 120,05 | 120,31 | -3,63% | - |
| 11.03.2026 | 124,84 | 124,84 | 124,84 | 124,84 | 2,78% | 9,00 |
| 10.03.2026 | 122,74 | 122,74 | 121,46 | 121,46 | 2,48% | 10,00 |
| 09.03.2026 | 118,90 | 120,08 | 118,52 | 118,52 | -1,53% | 3,00 |
| 06.03.2026 | 121,12 | 121,12 | 120,36 | 120,36 | 0,55% | 12,00 |
| 05.03.2026 | 119,70 | 119,70 | 119,70 | 119,70 | 2,80% | 61,00 |
| 04.03.2026 | 116,44 | 116,44 | 116,44 | 116,44 | 0,59% | 61,00 |
| 03.03.2026 | 117,88 | 117,88 | 115,76 | 115,76 | -6,83% | 13,00 |
| 02.03.2026 | 121,22 | 124,24 | 121,02 | 124,24 | -2,82% | 59,00 |
| 27.02.2026 | 128,03 | 128,06 | 127,53 | 127,85 | 1,07% | - |
| 26.02.2026 | 126,50 | 126,50 | 126,50 | 126,50 | 1,22% | 56,00 |
| 25.02.2026 | 124,39 | 125,00 | 124,23 | 124,98 | 0,60% | - |
| 24.02.2026 | 124,40 | 124,40 | 122,52 | 124,24 | -4,33% | 41,00 |
| 23.02.2026 | 129,86 | 129,86 | 129,86 | 129,86 | -1,34% | 1,00 |
| 20.02.2026 | 131,43 | 132,14 | 130,63 | 131,62 | -1,88% | - |
| 19.02.2026 | 132,90 | 134,14 | 132,08 | 134,14 | 0,83% | 12,00 |
| 18.02.2026 | 133,04 | 133,04 | 133,04 | 133,04 | 2,39% | 10,00 |
| 17.02.2026 | 129,94 | 129,94 | 129,94 | 129,94 | -1,19% | 30,00 |
| 16.02.2026 | 131,50 | 131,50 | 131,50 | 131,50 | 2,33% | 8,00 |
| 13.02.2026 | 128,50 | 128,50 | 128,50 | 128,50 | -1,11% | 50,00 |
| 12.02.2026 | 130,64 | 132,24 | 129,94 | 129,94 | -1,59% | 10,00 |
| 11.02.2026 | 130,58 | 132,76 | 130,58 | 132,04 | 3,43% | 50,00 |
| 10.02.2026 | 126,78 | 127,66 | 126,78 | 127,66 | 0,33% | 47,00 |
| 09.02.2026 | 126,86 | 127,24 | 125,90 | 127,24 | 3,11% | 280,00 |
| 06.02.2026 | 122,72 | 124,12 | 122,72 | 123,40 | 0,33% | 195,00 |
| 05.02.2026 | 125,40 | 125,40 | 122,72 | 123,00 | -2,74% | 242,00 |
| 04.02.2026 | 126,14 | 126,46 | 123,14 | 126,46 | -1,00% | 768,00 |
| 03.02.2026 | 128,98 | 128,98 | 127,74 | 127,74 | 5,01% | 38,00 |
| 02.02.2026 | 124,00 | 124,00 | 121,64 | 121,64 | -3,12% | 253,00 |
| 30.01.2026 | 125,56 | 125,56 | 125,56 | 125,56 | 2,68% | 1,00 |
| 29.01.2026 | 122,28 | 122,28 | 122,28 | 122,28 | -1,59% | 10,00 |
| 28.01.2026 | 124,55 | 124,67 | 124,05 | 124,25 | -1,96% | - |
| 27.01.2026 | 126,74 | 126,74 | 126,74 | 126,74 | 3,94% | 25,00 |
| 26.01.2026 | 121,12 | 121,94 | 121,12 | 121,94 | 0,58% | 18,00 |
| 23.01.2026 | 123,12 | 123,12 | 121,24 | 121,24 | -0,38% | 70,00 |
| 22.01.2026 | 121,72 | 121,72 | 121,70 | 121,70 | 1,69% | 99,00 |
| 21.01.2026 | 119,26 | 119,68 | 119,26 | 119,68 | -0,02% | 30,00 |
| 20.01.2026 | 117,62 | 119,70 | 117,62 | 119,70 | -0,32% | 60,00 |
| 19.01.2026 | 120,08 | 120,08 | 120,08 | 120,08 | -1,18% | 10,00 |
| 16.01.2026 | 121,52 | 121,52 | 121,52 | 121,52 | 1,69% | 10,00 |
| 15.01.2026 | 119,50 | 119,50 | 119,50 | 119,50 | 1,30% | 8,00 |
| 14.01.2026 | 118,66 | 118,72 | 117,36 | 117,97 | 0,02% | - |
| 13.01.2026 | 118,45 | 118,97 | 117,77 | 117,95 | -1,02% | - |
| 12.01.2026 | 118,20 | 119,16 | 117,82 | 119,16 | 0,40% | - |
| 09.01.2026 | 118,10 | 118,74 | 117,98 | 118,69 | -0,49% | - |
| 08.01.2026 | 119,28 | 119,28 | 119,28 | 119,28 | -0,96% | 1,00 |
| 07.01.2026 | 120,44 | 120,44 | 120,44 | 120,44 | 0,77% | 1,00 |
| 06.01.2026 | 117,86 | 119,52 | 117,66 | 119,52 | 3,34% | 10,00 |
| 05.01.2026 | 117,42 | 117,42 | 115,66 | 115,66 | -1,63% | 4,00 |
| 02.01.2026 | 117,58 | 117,58 | 117,58 | 117,58 | 2,10% | 3,00 |
| 30.12.2025 | 115,16 | 115,16 | 115,16 | 115,16 | -1,40% | 2,00 |
| 29.12.2025 | 117,36 | 117,36 | 116,80 | 116,80 | -0,88% | 53,00 |
| 23.12.2025 | 117,84 | 117,84 | 117,84 | 117,84 | 1,43% | 1,00 |
| 22.12.2025 | 114,35 | 116,72 | 114,16 | 116,18 | 2,61% | - |
| 19.12.2025 | 112,18 | 113,22 | 112,18 | 113,22 | -0,98% | 8,00 |
| 18.12.2025 | 111,58 | 114,52 | 111,29 | 114,34 | 1,56% | - |
| 17.12.2025 | 111,86 | 112,58 | 111,86 | 112,58 | -1,67% | 8,00 |
| 16.12.2025 | 113,31 | 114,78 | 112,99 | 114,49 | 0,96% | - |
| 15.12.2025 | 114,18 | 114,30 | 113,40 | 113,40 | 0,23% | 81,00 |
| 12.12.2025 | 114,93 | 115,23 | 112,99 | 113,14 | 1,54% | - |
| 11.12.2025 | 111,42 | 111,42 | 111,42 | 111,42 | 0,22% | 51,00 |
| 10.12.2025 | 110,62 | 111,18 | 110,60 | 111,18 | -1,37% | 223,00 |