101,110€
1,47%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 100,68 | 101,21 | 99,82 | 101,17 | 1,53% | 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 |
| 12.02.2025 | 143,07 | 143,08 | 141,43 | 141,87 | 0,52% | - |
| 11.02.2025 | 141,47 | 141,98 | 141,03 | 141,13 | 1,87% | 4,00 |
| 10.02.2025 | 138,36 | 138,55 | 137,58 | 138,54 | -0,36% | - |
| 07.02.2025 | 139,13 | 139,78 | 138,94 | 139,04 | -0,49% | 1,00 |
| 06.02.2025 | 139,27 | 139,90 | 139,27 | 139,72 | 0,42% | - |
| 05.02.2025 | 138,34 | 139,14 | 138,33 | 139,14 | -3,27% | 12,00 |
| 04.02.2025 | 143,91 | 144,00 | 142,94 | 143,85 | 0,86% | - |
| 03.02.2025 | 141,54 | 142,92 | 141,54 | 142,63 | -1,42% | 51,00 |
| 31.01.2025 | 144,68 | 145,06 | 144,52 | 144,68 | 0,24% | - |
| 30.01.2025 | 144,25 | 144,70 | 143,98 | 144,33 | 1,36% | - |
| 29.01.2025 | 142,39 | 142,48 | 142,21 | 142,39 | 0,25% | - |
| 28.01.2025 | 140,95 | 142,03 | 137,80 | 142,03 | -0,41% | 882,00 |
| 27.01.2025 | 143,68 | 144,22 | 141,76 | 142,62 | -0,85% | 108,00 |
| 24.01.2025 | 144,53 | 144,53 | 143,06 | 143,84 | -0,29% | 41,00 |
| 23.01.2025 | 144,00 | 144,72 | 143,12 | 144,26 | 0,10% | 21,00 |
| 22.01.2025 | 143,81 | 144,20 | 143,71 | 144,12 | 0,80% | - |
| 21.01.2025 | 142,34 | 143,64 | 142,34 | 142,98 | 1,12% | 50,00 |
| 20.01.2025 | 141,44 | 141,61 | 141,09 | 141,39 | 1,11% | - |
| 17.01.2025 | 138,98 | 139,84 | 138,48 | 139,84 | -0,33% | 36,00 |
| 16.01.2025 | 139,86 | 141,22 | 139,85 | 140,30 | 2,95% | 11,00 |
| 15.01.2025 | 134,92 | 136,59 | 134,40 | 136,28 | 0,95% | 11,00 |
| 14.01.2025 | 135,76 | 136,26 | 134,98 | 135,00 | -0,87% | 1,00 |
| 13.01.2025 | 135,74 | 136,26 | 135,73 | 136,18 | -1,84% | - |
| 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 |