138,730€
-1,51%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 139,15 | 139,84 | 138,62 | 138,73 | -1,51% | 22,00 |
| 09.01.2025 | 140,82 | 140,90 | 140,55 | 140,86 | 1,48% | - |
| 08.01.2025 | 138,61 | 138,88 | 138,14 | 138,80 | 1,76% | 1,00 |
| 07.01.2025 | 136,44 | 137,30 | 136,34 | 136,40 | 1,43% | 1,00 |
| 06.01.2025 | 135,27 | 135,88 | 134,44 | 134,48 | -0,16% | 8,00 |
| 03.01.2025 | 135,04 | 135,05 | 134,53 | 134,69 | 0,66% | - |
| 02.01.2025 | 132,76 | 134,34 | 132,51 | 133,81 | 0,30% | 30,00 |
| 30.12.2024 | 134,42 | 134,42 | 132,80 | 133,41 | -0,55% | 26,00 |
| 27.12.2024 | 133,93 | 134,15 | 133,52 | 134,15 | 0,05% | - |
| 23.12.2024 | 133,92 | 134,76 | 133,67 | 134,08 | 2,25% | 1,00 |
| 20.12.2024 | 131,55 | 131,55 | 129,84 | 131,13 | -2,86% | 7,00 |
| 19.12.2024 | 134,40 | 135,23 | 133,32 | 134,99 | -1,10% | 5,00 |
| 18.12.2024 | 136,67 | 137,02 | 136,49 | 136,49 | -0,44% | - |
| 17.12.2024 | 137,23 | 137,48 | 136,94 | 137,10 | 0,57% | - |
| 16.12.2024 | 136,24 | 137,66 | 136,12 | 136,32 | -0,74% | 6,00 |
| 13.12.2024 | 137,84 | 138,74 | 137,32 | 137,33 | -0,04% | 19,00 |
| 12.12.2024 | 138,06 | 138,07 | 137,31 | 137,39 | 0,39% | - |
| 11.12.2024 | 136,49 | 136,90 | 136,04 | 136,86 | -0,67% | - |
| 10.12.2024 | 137,69 | 138,22 | 136,38 | 137,78 | -2,03% | 1,00 |
| 09.12.2024 | 139,61 | 141,72 | 139,61 | 140,63 | 0,88% | 2,00 |
| 06.12.2024 | 140,08 | 140,08 | 139,15 | 139,40 | -2,13% | - |
| 05.12.2024 | 142,92 | 143,78 | 142,26 | 142,44 | -0,06% | 9,00 |
| 04.12.2024 | 142,48 | 142,57 | 142,02 | 142,52 | -1,47% | - |
| 03.12.2024 | 144,66 | 144,94 | 144,30 | 144,64 | 1,70% | - |
| 02.12.2024 | 142,47 | 143,96 | 141,26 | 142,22 | -0,45% | 12,00 |
| 29.11.2024 | 142,14 | 143,76 | 141,96 | 142,87 | -0,47% | 71,00 |
| 28.11.2024 | 143,32 | 143,77 | 143,30 | 143,54 | 0,60% | - |
| 27.11.2024 | 143,38 | 143,38 | 141,14 | 142,68 | -0,65% | 3,00 |
| 26.11.2024 | 144,13 | 144,13 | 142,48 | 143,61 | -0,08% | 1,00 |
| 25.11.2024 | 143,82 | 145,30 | 142,36 | 143,72 | -0,72% | 34,00 |
| 22.11.2024 | 143,90 | 146,10 | 143,87 | 144,76 | 1,82% | 8,00 |
| 21.11.2024 | 141,32 | 142,18 | 141,31 | 142,17 | 0,23% | - |
| 20.11.2024 | 141,83 | 142,01 | 141,73 | 141,84 | -0,86% | - |
| 19.11.2024 | 142,71 | 143,15 | 142,60 | 143,07 | 0,43% | - |
| 18.11.2024 | 142,22 | 143,64 | 141,77 | 142,46 | 1,34% | 35,00 |
| 15.11.2024 | 140,38 | 141,72 | 140,19 | 140,57 | -0,32% | 7,00 |
| 14.11.2024 | 141,06 | 141,44 | 139,07 | 141,02 | 1,82% | 120,00 |
| 13.11.2024 | 139,74 | 140,06 | 138,33 | 138,50 | -2,11% | 20,00 |
| 12.11.2024 | 142,92 | 142,92 | 140,38 | 141,49 | 0,41% | 5,00 |
| 11.11.2024 | 140,53 | 141,94 | 136,64 | 140,91 | 0,90% | 418,00 |
| 08.11.2024 | 141,38 | 141,39 | 138,42 | 139,66 | -1,81% | - |
| 07.11.2024 | 141,76 | 143,18 | 141,66 | 142,23 | 4,28% | 8,00 |
| 06.11.2024 | 136,12 | 137,84 | 136,03 | 136,39 | 3,69% | 5,00 |
| 05.11.2024 | 132,63 | 132,99 | 131,38 | 131,53 | -2,40% | 30,00 |
| 04.11.2024 | 134,83 | 134,92 | 134,58 | 134,77 | -0,39% | - |
| 01.11.2024 | 134,87 | 136,54 | 134,86 | 135,30 | -1,96% | 3,00 |
| 31.10.2024 | 139,73 | 139,74 | 137,57 | 138,00 | -1,42% | 50,00 |
| 30.10.2024 | 141,44 | 141,44 | 139,96 | 139,99 | -0,91% | 14,00 |
| 29.10.2024 | 141,54 | 142,78 | 141,27 | 141,27 | -0,16% | - |
| 28.10.2024 | 142,97 | 143,03 | 141,50 | 141,50 | -0,83% | 2,00 |
| 25.10.2024 | 143,36 | 143,53 | 142,67 | 142,68 | -0,56% | - |
| 24.10.2024 | 143,63 | 144,09 | 142,50 | 143,48 | 0,65% | 1,00 |
| 23.10.2024 | 143,29 | 144,74 | 142,44 | 142,56 | -1,17% | - |
| 22.10.2024 | 143,99 | 145,50 | 143,70 | 144,25 | -2,30% | 15,00 |
| 21.10.2024 | 147,95 | 147,95 | 146,06 | 147,64 | 1,60% | 20,00 |
| 18.10.2024 | 145,57 | 145,89 | 145,31 | 145,31 | -0,12% | - |
| 17.10.2024 | 145,03 | 145,66 | 144,44 | 145,48 | 1,19% | - |
| 16.10.2024 | 144,27 | 144,28 | 143,59 | 143,77 | -0,59% | - |
| 15.10.2024 | 144,82 | 146,28 | 144,54 | 144,63 | -0,69% | 7,00 |
| 14.10.2024 | 144,51 | 145,64 | 143,54 | 145,63 | 1,20% | 104,00 |
| 11.10.2024 | 143,54 | 145,18 | 142,08 | 143,90 | 0,74% | 261,00 |
| 10.10.2024 | 142,78 | 143,03 | 142,40 | 142,84 | 1,03% | - |
| 09.10.2024 | 141,66 | 141,75 | 140,73 | 141,38 | 0,30% | - |
| 08.10.2024 | 140,43 | 140,96 | 140,16 | 140,96 | 0,11% | - |
| 07.10.2024 | 141,79 | 143,24 | 140,72 | 140,81 | 1,23% | 2,00 |
| 04.10.2024 | 139,34 | 139,38 | 139,08 | 139,10 | -0,95% | - |
| 03.10.2024 | 140,67 | 140,95 | 138,74 | 140,44 | 0,11% | 1,00 |
| 02.10.2024 | 139,95 | 140,44 | 139,94 | 140,29 | -0,95% | - |
| 01.10.2024 | 141,49 | 142,92 | 141,19 | 141,64 | -1,61% | 13,00 |
| 30.09.2024 | 143,90 | 144,33 | 143,31 | 143,96 | 0,74% | - |
| 27.09.2024 | 143,58 | 144,11 | 142,13 | 142,90 | 1,03% | 96,00 |
| 26.09.2024 | 142,86 | 143,08 | 138,60 | 141,44 | 1,07% | 173,00 |
| 25.09.2024 | 141,72 | 141,72 | 139,83 | 139,94 | -2,99% | 14,00 |
| 24.09.2024 | 143,92 | 144,33 | 142,20 | 144,26 | 1,18% | 1,00 |
| 23.09.2024 | 141,59 | 142,88 | 140,95 | 142,58 | 1,10% | 22,00 |
| 20.09.2024 | 141,22 | 141,31 | 140,86 | 141,03 | -1,02% | - |
| 19.09.2024 | 141,65 | 143,21 | 141,53 | 142,48 | 2,11% | - |
| 18.09.2024 | 139,45 | 140,01 | 139,45 | 139,53 | 0,47% | - |
| 17.09.2024 | 138,64 | 139,05 | 137,68 | 138,88 | -0,05% | 50,00 |
| 16.09.2024 | 138,88 | 139,96 | 138,60 | 138,95 | 0,94% | 7,00 |
| 13.09.2024 | 137,90 | 137,92 | 137,31 | 137,65 | -0,01% | - |
| 12.09.2024 | 136,85 | 137,75 | 136,11 | 137,67 | 1,35% | - |
| 11.09.2024 | 135,32 | 135,87 | 134,06 | 135,83 | -0,38% | 1,00 |
| 10.09.2024 | 136,89 | 137,03 | 135,04 | 136,35 | 1,12% | 2.826,00 |
| 09.09.2024 | 134,71 | 135,34 | 133,70 | 134,84 | -0,11% | 2,00 |
| 06.09.2024 | 136,10 | 136,32 | 134,90 | 134,99 | 2,34% | 12,00 |
| 05.09.2024 | 133,49 | 134,23 | 131,51 | 131,90 | 0,30% | 50,00 |
| 04.09.2024 | 130,48 | 131,88 | 129,18 | 131,50 | 0,19% | 182,00 |
| 03.09.2024 | 134,09 | 134,40 | 131,25 | 131,25 | -1,67% | 54,00 |
| 02.09.2024 | 133,27 | 134,40 | 132,56 | 133,48 | 1,42% | 24,00 |
| 30.08.2024 | 132,03 | 132,10 | 131,45 | 131,61 | 0,14% | - |
| 29.08.2024 | 131,06 | 132,28 | 129,53 | 131,42 | 1,71% | 83,00 |
| 28.08.2024 | 129,10 | 129,26 | 129,10 | 129,21 | 0,81% | - |
| 27.08.2024 | 128,70 | 128,77 | 127,26 | 128,17 | -0,75% | 10,00 |
| 26.08.2024 | 128,98 | 129,17 | 128,97 | 129,14 | 0,86% | - |
| 23.08.2024 | 127,44 | 128,76 | 127,44 | 128,04 | 2,06% | 1,00 |
| 22.08.2024 | 126,83 | 127,31 | 125,37 | 125,45 | -0,77% | - |
| 21.08.2024 | 127,19 | 127,23 | 125,90 | 126,42 | -0,56% | 50,00 |
| 20.08.2024 | 127,14 | 127,37 | 127,05 | 127,13 | 0,26% | - |
| 19.08.2024 | 126,34 | 126,88 | 125,24 | 126,80 | -0,02% | 2,00 |