126,320€
-0,35%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 126,31 | 127,02 | 125,99 | 126,30 | -0,36% | - |
| 04.07.2025 | 127,52 | 127,64 | 126,66 | 126,76 | -0,53% | - |
| 03.07.2025 | 126,09 | 127,58 | 126,05 | 127,43 | -0,69% | - |
| 02.07.2025 | 128,05 | 128,33 | 127,19 | 128,31 | 1,23% | - |
| 01.07.2025 | 126,76 | 127,84 | 126,18 | 126,75 | -0,85% | 21,00 |
| 30.06.2025 | 127,65 | 128,42 | 127,06 | 127,84 | 3,83% | 14,00 |
| 27.06.2025 | 123,26 | 123,46 | 122,22 | 123,12 | 1,17% | 1,00 |
| 26.06.2025 | 120,70 | 121,76 | 120,57 | 121,70 | 0,42% | - |
| 25.06.2025 | 121,40 | 121,74 | 120,88 | 121,19 | 0,44% | - |
| 24.06.2025 | 120,15 | 121,16 | 120,10 | 120,66 | 1,81% | 10,00 |
| 23.06.2025 | 116,75 | 118,63 | 116,67 | 118,52 | 1,26% | 44,00 |
| 20.06.2025 | 117,88 | 118,78 | 116,63 | 117,05 | -1,98% | - |
| 19.06.2025 | 120,39 | 120,47 | 119,13 | 119,41 | -0,82% | - |
| 18.06.2025 | 120,24 | 121,10 | 119,87 | 120,40 | 0,47% | - |
| 17.06.2025 | 119,57 | 120,96 | 118,44 | 119,84 | -0,93% | 1,00 |
| 16.06.2025 | 119,68 | 121,34 | 119,68 | 120,97 | 1,13% | - |
| 13.06.2025 | 119,20 | 121,06 | 119,01 | 119,62 | -1,40% | - |
| 12.06.2025 | 120,72 | 121,46 | 119,69 | 121,32 | -0,61% | 29,00 |
| 11.06.2025 | 123,22 | 124,66 | 121,67 | 122,07 | -1,63% | 80,00 |
| 10.06.2025 | 124,38 | 125,28 | 122,82 | 124,09 | -0,47% | 64,00 |
| 09.06.2025 | 124,53 | 125,68 | 124,53 | 124,67 | 0,16% | 6,00 |
| 06.06.2025 | 123,22 | 124,75 | 123,09 | 124,47 | 1,53% | - |
| 05.06.2025 | 123,30 | 124,45 | 122,27 | 122,60 | -0,72% | - |
| 04.06.2025 | 123,21 | 123,93 | 123,07 | 123,49 | 0,60% | - |
| 03.06.2025 | 120,99 | 122,87 | 119,82 | 122,75 | 0,99% | 21,00 |
| 02.06.2025 | 120,32 | 121,62 | 119,84 | 121,55 | 0,09% | 3,00 |
| 30.05.2025 | 121,08 | 121,72 | 119,65 | 121,44 | 1,32% | 15,00 |
| 29.05.2025 | 122,29 | 122,61 | 118,98 | 119,86 | 0,36% | 54,00 |
| 28.05.2025 | 119,41 | 120,28 | 119,17 | 119,43 | -1,33% | 29,00 |
| 27.05.2025 | 120,02 | 121,18 | 119,54 | 121,04 | 2,05% | - |
| 26.05.2025 | 118,63 | 119,11 | 117,90 | 118,61 | 1,30% | 13,00 |
| 23.05.2025 | 117,11 | 118,44 | 115,27 | 117,09 | 0,44% | 22,00 |
| 22.05.2025 | 117,04 | 117,48 | 115,98 | 116,58 | -1,74% | - |
| 21.05.2025 | 120,17 | 120,80 | 118,19 | 118,64 | 0,03% | - |
| 20.05.2025 | 118,89 | 119,25 | 117,97 | 118,61 | 1,15% | - |
| 19.05.2025 | 116,29 | 117,58 | 115,24 | 117,26 | -4,00% | 1,00 |
| 16.05.2025 | 121,12 | 122,17 | 120,90 | 122,14 | -0,84% | - |
| 15.05.2025 | 122,62 | 123,53 | 121,91 | 123,18 | 1,14% | 8,00 |
| 14.05.2025 | 122,44 | 122,74 | 121,29 | 121,79 | -3,28% | - |
| 13.05.2025 | 124,16 | 126,46 | 123,90 | 125,92 | 4,76% | - |
| 12.05.2025 | 118,54 | 121,27 | 118,35 | 120,20 | 4,15% | 15,00 |
| 09.05.2025 | 116,51 | 116,78 | 115,04 | 115,41 | 4,22% | - |
| 08.05.2025 | 111,57 | 112,04 | 109,75 | 110,74 | -0,33% | 42,00 |
| 07.05.2025 | 111,42 | 112,42 | 109,82 | 111,11 | 0,27% | 1,00 |
| 06.05.2025 | 111,61 | 111,84 | 110,03 | 110,81 | 0,39% | - |
| 05.05.2025 | 110,81 | 111,08 | 109,83 | 110,38 | -2,32% | 11,00 |
| 02.05.2025 | 111,33 | 114,00 | 110,79 | 113,00 | 3,21% | 6,00 |
| 30.04.2025 | 108,47 | 109,69 | 105,57 | 109,49 | 0,75% | 40,00 |
| 29.04.2025 | 109,47 | 109,98 | 107,92 | 108,67 | -0,06% | 49,00 |
| 28.04.2025 | 108,99 | 110,36 | 108,30 | 108,73 | -1,25% | - |
| 25.04.2025 | 111,50 | 111,74 | 109,78 | 110,11 | -0,99% | - |
| 24.04.2025 | 108,03 | 111,29 | 107,26 | 111,21 | 3,65% | 66,00 |
| 23.04.2025 | 107,17 | 109,86 | 106,47 | 107,29 | 4,30% | 30,00 |
| 22.04.2025 | 100,86 | 103,76 | 100,77 | 102,87 | 2,31% | - |
| 17.04.2025 | 100,68 | 101,57 | 99,82 | 100,55 | 0,91% | 1,00 |
| 16.04.2025 | 100,17 | 102,30 | 98,33 | 99,65 | -1,73% | 7,00 |
| 15.04.2025 | 100,94 | 102,77 | 100,62 | 101,40 | 1,33% | 11,00 |
| 14.04.2025 | 99,10 | 100,84 | 98,70 | 100,07 | 0,61% | 81,00 |
| 11.04.2025 | 97,80 | 99,93 | 94,86 | 99,46 | 1,85% | 52,00 |
| 10.04.2025 | 102,38 | 102,59 | 94,15 | 97,65 | -4,74% | 22,00 |
| 09.04.2025 | 92,56 | 103,80 | 92,55 | 102,51 | 8,76% | 196,00 |
| 08.04.2025 | 98,82 | 102,13 | 92,90 | 94,25 | -0,96% | 210,00 |
| 07.04.2025 | 93,96 | 103,59 | 92,36 | 95,17 | 3,23% | 465,00 |
| 04.04.2025 | 98,30 | 99,77 | 91,69 | 92,19 | -13,69% | 94,00 |
| 03.04.2025 | 109,18 | 109,67 | 106,81 | 106,81 | -7,83% | - |
| 02.04.2025 | 114,44 | 116,42 | 113,18 | 115,88 | 0,56% | 62,00 |
| 01.04.2025 | 113,87 | 115,74 | 113,38 | 115,24 | -0,08% | 3,00 |
| 31.03.2025 | 114,13 | 115,56 | 112,34 | 115,33 | -0,03% | 1,00 |
| 28.03.2025 | 118,46 | 119,58 | 115,34 | 115,36 | -3,04% | 13,00 |
| 27.03.2025 | 119,20 | 119,90 | 117,84 | 118,98 | -0,87% | - |
| 26.03.2025 | 120,68 | 121,54 | 119,64 | 120,02 | -0,23% | 50,00 |
| 25.03.2025 | 119,45 | 120,32 | 118,54 | 120,30 | 2,70% | 1,00 |
| 24.03.2025 | 115,80 | 117,32 | 115,80 | 117,14 | 0,79% | 2,00 |
| 21.03.2025 | 116,34 | 116,38 | 114,71 | 116,22 | -0,12% | - |
| 20.03.2025 | 117,18 | 117,42 | 115,50 | 116,36 | 2,14% | 10,00 |
| 19.03.2025 | 112,50 | 114,72 | 112,13 | 113,92 | 0,02% | 10,00 |
| 18.03.2025 | 114,36 | 114,56 | 112,78 | 113,90 | -3,76% | 11,00 |
| 17.03.2025 | 116,22 | 119,01 | 116,16 | 118,35 | 1,63% | 8,00 |
| 14.03.2025 | 114,58 | 116,65 | 114,17 | 116,45 | 4,79% | 144,00 |
| 13.03.2025 | 113,96 | 114,62 | 111,06 | 111,13 | -3,37% | 89,00 |
| 12.03.2025 | 113,92 | 116,08 | 113,32 | 115,01 | -0,58% | - |
| 11.03.2025 | 116,87 | 117,28 | 114,37 | 115,68 | -2,11% | - |
| 10.03.2025 | 121,40 | 121,66 | 116,00 | 118,17 | -3,33% | 56,00 |
| 07.03.2025 | 121,72 | 122,46 | 119,60 | 122,24 | -3,11% | 13,00 |
| 06.03.2025 | 129,46 | 129,49 | 125,62 | 126,17 | -2,96% | 8,00 |
| 05.03.2025 | 130,29 | 130,41 | 127,74 | 130,02 | -0,05% | - |
| 04.03.2025 | 132,75 | 132,79 | 128,50 | 130,08 | -1,77% | 21,00 |
| 03.03.2025 | 136,19 | 136,86 | 131,63 | 132,43 | -3,46% | 11,00 |
| 28.02.2025 | 135,11 | 137,19 | 134,19 | 137,17 | 1,00% | 10,00 |
| 27.02.2025 | 138,97 | 139,39 | 135,81 | 135,81 | -1,09% | - |
| 26.02.2025 | 139,59 | 139,65 | 137,12 | 137,30 | 0,72% | 51,00 |
| 25.02.2025 | 139,25 | 139,28 | 135,02 | 136,32 | -1,31% | 99,00 |
| 24.02.2025 | 140,73 | 141,62 | 138,13 | 138,13 | -0,51% | 51,00 |
| 21.02.2025 | 139,38 | 139,96 | 138,74 | 138,84 | -1,27% | 30,00 |
| 20.02.2025 | 141,19 | 141,20 | 140,61 | 140,63 | -0,76% | - |
| 19.02.2025 | 141,73 | 141,82 | 141,54 | 141,70 | 0,93% | - |
| 18.02.2025 | 143,10 | 143,20 | 139,46 | 140,39 | -1,85% | 244,00 |
| 17.02.2025 | 143,72 | 144,66 | 142,96 | 143,03 | -0,14% | 11,00 |
| 14.02.2025 | 142,93 | 143,24 | 142,87 | 143,23 | 0,29% | - |
| 13.02.2025 | 142,59 | 142,96 | 141,75 | 142,82 | 0,67% | 25,00 |