124,610€
-0,31%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 122,21 | 124,89 | 121,84 | 124,35 | -0,49% | 1,00 |
| 01.04.2026 | 124,33 | 126,08 | 124,31 | 124,96 | 2,97% | 52,00 |
| 31.03.2026 | 120,66 | 123,17 | 120,27 | 121,36 | 3,00% | 58,00 |
| 30.03.2026 | 118,36 | 120,38 | 117,53 | 117,82 | -0,74% | 3,00 |
| 27.03.2026 | 117,87 | 119,80 | 116,97 | 118,70 | -2,34% | 444,00 |
| 26.03.2026 | 123,71 | 123,75 | 120,94 | 121,54 | -0,69% | - |
| 25.03.2026 | 123,09 | 124,32 | 122,18 | 122,38 | 3,18% | 90,00 |
| 24.03.2026 | 118,14 | 119,20 | 116,96 | 118,61 | -1,32% | - |
| 23.03.2026 | 117,02 | 120,61 | 114,48 | 120,20 | 2,45% | 110,00 |
| 20.03.2026 | 119,50 | 120,03 | 116,13 | 117,32 | -1,97% | - |
| 19.03.2026 | 120,07 | 120,50 | 118,34 | 119,68 | 0,89% | 10,00 |
| 18.03.2026 | 121,82 | 122,00 | 118,45 | 118,63 | -2,82% | 45,00 |
| 17.03.2026 | 120,28 | 122,47 | 120,01 | 122,07 | 1,67% | - |
| 16.03.2026 | 119,50 | 120,66 | 118,96 | 120,06 | 1,78% | - |
| 13.03.2026 | 119,24 | 120,30 | 117,92 | 117,96 | -1,67% | 55,00 |
| 12.03.2026 | 121,26 | 121,94 | 119,73 | 119,96 | -2,86% | - |
| 11.03.2026 | 123,79 | 124,47 | 122,98 | 123,49 | 0,88% | - |
| 10.03.2026 | 121,59 | 123,66 | 121,38 | 122,41 | 0,82% | 9,00 |
| 09.03.2026 | 118,87 | 121,96 | 118,16 | 121,41 | 1,91% | 1,00 |
| 06.03.2026 | 121,11 | 121,29 | 118,37 | 119,14 | 0,35% | - |
| 05.03.2026 | 119,85 | 119,85 | 118,27 | 118,72 | 0,57% | 61,00 |
| 04.03.2026 | 116,35 | 118,39 | 115,93 | 118,05 | -0,52% | 61,00 |
| 03.03.2026 | 119,35 | 119,51 | 115,98 | 118,67 | -4,12% | 1,00 |
| 02.03.2026 | 121,30 | 124,24 | 120,10 | 123,77 | -3,05% | 59,00 |
| 27.02.2026 | 128,68 | 128,81 | 127,16 | 127,66 | 0,43% | - |
| 26.02.2026 | 127,18 | 127,29 | 125,49 | 127,11 | 1,17% | - |
| 25.02.2026 | 124,46 | 125,70 | 124,23 | 125,64 | 1,22% | - |
| 24.02.2026 | 123,53 | 124,27 | 122,33 | 124,13 | -3,02% | 41,00 |
| 23.02.2026 | 128,57 | 129,80 | 127,60 | 127,99 | -3,24% | 6,00 |
| 20.02.2026 | 131,50 | 132,57 | 130,38 | 132,28 | -0,59% | - |
| 19.02.2026 | 133,70 | 134,14 | 132,08 | 133,07 | 0,84% | 12,00 |
| 18.02.2026 | 131,27 | 133,04 | 130,98 | 131,96 | 0,49% | 10,00 |
| 17.02.2026 | 130,46 | 131,94 | 129,54 | 131,32 | 1,39% | 30,00 |
| 16.02.2026 | 130,41 | 131,50 | 129,34 | 129,52 | 0,67% | 8,00 |
| 13.02.2026 | 129,02 | 129,37 | 127,74 | 128,66 | 0,44% | - |
| 12.02.2026 | 131,19 | 131,67 | 128,09 | 128,09 | -2,48% | 10,00 |
| 11.02.2026 | 131,71 | 133,24 | 130,43 | 131,35 | 3,97% | 15,00 |
| 10.02.2026 | 126,76 | 127,36 | 126,32 | 126,33 | -0,91% | - |
| 09.02.2026 | 126,00 | 127,59 | 124,70 | 127,49 | 2,92% | 280,00 |
| 06.02.2026 | 122,28 | 125,06 | 122,13 | 123,87 | -0,26% | 95,00 |
| 05.02.2026 | 126,14 | 126,42 | 121,86 | 124,19 | -2,39% | 186,00 |
| 04.02.2026 | 127,49 | 127,74 | 123,40 | 127,23 | 0,29% | 657,00 |
| 03.02.2026 | 128,39 | 128,98 | 125,54 | 126,86 | 2,63% | 30,00 |
| 02.02.2026 | 123,15 | 124,54 | 121,64 | 123,61 | -0,50% | 253,00 |
| 30.01.2026 | 124,15 | 125,92 | 123,43 | 124,23 | 0,08% | 1,00 |
| 29.01.2026 | 125,42 | 125,59 | 121,77 | 124,13 | -0,52% | - |
| 28.01.2026 | 124,54 | 125,04 | 123,86 | 124,78 | -0,91% | 17,00 |
| 27.01.2026 | 125,76 | 126,74 | 125,52 | 125,92 | 2,78% | 25,00 |
| 26.01.2026 | 121,90 | 122,59 | 121,90 | 122,51 | 0,57% | - |
| 23.01.2026 | 122,55 | 123,12 | 121,72 | 121,82 | -0,41% | 1,00 |
| 22.01.2026 | 122,31 | 122,79 | 121,70 | 122,32 | 1,96% | 99,00 |
| 21.01.2026 | 118,42 | 120,66 | 117,98 | 119,97 | 0,97% | 30,00 |
| 20.01.2026 | 119,00 | 120,12 | 117,60 | 118,82 | -1,84% | 60,00 |
| 19.01.2026 | 120,97 | 121,10 | 120,78 | 121,05 | -0,64% | - |
| 16.01.2026 | 122,42 | 122,48 | 121,31 | 121,83 | 2,22% | - |
| 15.01.2026 | 118,50 | 119,98 | 118,46 | 119,18 | 1,08% | 8,00 |
| 14.01.2026 | 118,68 | 118,72 | 117,19 | 117,91 | 0,14% | - |
| 13.01.2026 | 118,51 | 119,07 | 117,58 | 117,74 | -1,36% | - |
| 12.01.2026 | 118,13 | 119,42 | 117,83 | 119,36 | 0,15% | - |
| 09.01.2026 | 118,29 | 119,29 | 118,00 | 119,18 | -1,06% | - |
| 08.01.2026 | 119,94 | 120,67 | 119,84 | 120,46 | 1,08% | - |
| 07.01.2026 | 119,51 | 119,72 | 119,07 | 119,17 | -0,51% | - |
| 06.01.2026 | 118,74 | 119,82 | 117,86 | 119,78 | 2,06% | 10,00 |
| 05.01.2026 | 116,47 | 117,68 | 116,30 | 117,36 | 1,22% | 2,00 |
| 02.01.2026 | 116,30 | 117,58 | 115,59 | 115,95 | -0,03% | 3,00 |
| 30.12.2025 | 116,10 | 116,12 | 115,16 | 115,99 | -0,28% | 2,00 |
| 29.12.2025 | 116,55 | 117,36 | 115,82 | 116,32 | -1,14% | 53,00 |
| 23.12.2025 | 116,71 | 117,71 | 116,70 | 117,66 | 2,61% | - |
| 22.12.2025 | 114,26 | 114,80 | 114,16 | 114,67 | 0,61% | - |
| 19.12.2025 | 112,86 | 114,10 | 112,18 | 113,98 | 1,44% | 8,00 |
| 18.12.2025 | 111,46 | 112,83 | 111,46 | 112,36 | 0,46% | - |
| 17.12.2025 | 112,59 | 113,28 | 111,81 | 111,84 | -1,64% | - |
| 16.12.2025 | 113,35 | 114,11 | 112,75 | 113,71 | 0,49% | - |
| 15.12.2025 | 113,35 | 113,65 | 112,35 | 113,16 | -0,17% | - |
| 12.12.2025 | 114,94 | 115,23 | 112,81 | 113,35 | 0,84% | - |
| 11.12.2025 | 111,40 | 112,57 | 111,27 | 112,41 | 0,39% | 51,00 |
| 10.12.2025 | 110,77 | 112,21 | 110,02 | 111,97 | 0,56% | - |
| 09.12.2025 | 111,46 | 112,09 | 110,90 | 111,35 | 0,28% | - |
| 08.12.2025 | 111,84 | 111,95 | 110,77 | 111,04 | 0,53% | - |
| 05.12.2025 | 110,91 | 110,97 | 110,45 | 110,46 | -0,77% | - |
| 04.12.2025 | 111,21 | 111,46 | 109,24 | 111,32 | 1,33% | 25,00 |
| 03.12.2025 | 110,27 | 110,53 | 109,40 | 109,86 | 0,85% | - |
| 02.12.2025 | 109,14 | 109,50 | 108,61 | 108,93 | -1,10% | - |
| 01.12.2025 | 110,15 | 110,71 | 109,80 | 110,14 | 0,03% | - |
| 28.11.2025 | 110,94 | 111,36 | 109,97 | 110,11 | -0,33% | 400,00 |
| 27.11.2025 | 110,40 | 111,30 | 110,36 | 110,47 | -0,93% | 50,00 |
| 26.11.2025 | 110,92 | 111,70 | 110,42 | 111,51 | 3,21% | - |
| 25.11.2025 | 107,03 | 108,08 | 105,80 | 108,04 | -2,33% | 2,00 |
| 24.11.2025 | 109,38 | 110,80 | 108,58 | 110,62 | 1,86% | - |
| 21.11.2025 | 107,40 | 109,44 | 106,33 | 108,60 | 2,39% | - |
| 20.11.2025 | 108,32 | 109,09 | 105,59 | 106,06 | -0,05% | 80,00 |
| 19.11.2025 | 105,89 | 107,36 | 105,50 | 106,11 | -3,06% | 2,00 |
| 18.11.2025 | 108,58 | 110,66 | 108,40 | 109,46 | -1,00% | 361,00 |
| 17.11.2025 | 109,82 | 111,22 | 109,54 | 110,57 | -0,84% | 585,00 |
| 14.11.2025 | 112,20 | 112,31 | 109,62 | 111,51 | -1,00% | - |
| 13.11.2025 | 115,94 | 116,13 | 112,44 | 112,64 | -1,93% | - |
| 12.11.2025 | 115,12 | 115,40 | 114,42 | 114,86 | -2,05% | - |
| 11.11.2025 | 116,97 | 117,50 | 116,27 | 117,26 | 0,57% | 12,00 |
| 10.11.2025 | 116,41 | 116,73 | 115,27 | 116,59 | 1,77% | 10,00 |
| 07.11.2025 | 114,88 | 115,05 | 112,45 | 114,56 | -4,56% | - |