147,200€
-0,37%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 146,69 | 148,06 | 145,54 | 146,96 | -0,53% | 6,00 |
| 07.05.2026 | 149,23 | 151,10 | 147,57 | 147,75 | -1,61% | 74,00 |
| 06.05.2026 | 148,91 | 150,18 | 148,10 | 150,17 | 2,37% | 7,00 |
| 05.05.2026 | 144,84 | 146,76 | 144,00 | 146,70 | 1,24% | 1,00 |
| 04.05.2026 | 146,02 | 147,10 | 144,19 | 144,90 | -0,43% | 9,00 |
| 30.04.2026 | 142,20 | 145,68 | 141,98 | 145,52 | 3,97% | 53,00 |
| 29.04.2026 | 141,08 | 141,16 | 139,42 | 139,96 | -0,98% | - |
| 28.04.2026 | 142,41 | 143,44 | 141,06 | 141,34 | 0,01% | 2,00 |
| 27.04.2026 | 141,08 | 142,12 | 140,48 | 141,33 | -0,38% | 9,00 |
| 24.04.2026 | 141,98 | 142,07 | 140,62 | 141,87 | 1,21% | 103,00 |
| 23.04.2026 | 140,48 | 141,64 | 138,94 | 140,18 | -0,39% | 4,00 |
| 22.04.2026 | 141,86 | 143,54 | 139,81 | 140,73 | -3,30% | 228,00 |
| 21.04.2026 | 146,79 | 147,36 | 144,93 | 145,53 | 0,00% | - |
| 20.04.2026 | 144,05 | 146,04 | 142,94 | 145,53 | -0,52% | 244,00 |
| 17.04.2026 | 145,75 | 147,76 | 144,76 | 146,29 | 0,95% | 70,00 |
| 16.04.2026 | 145,10 | 146,34 | 144,47 | 144,91 | 1,94% | 25,00 |
| 15.04.2026 | 141,62 | 143,32 | 140,66 | 142,15 | 0,04% | 292,00 |
| 14.04.2026 | 139,98 | 142,29 | 139,92 | 142,10 | 3,69% | 1,00 |
| 13.04.2026 | 134,58 | 137,04 | 134,40 | 137,04 | 1,34% | - |
| 10.04.2026 | 134,40 | 135,88 | 133,24 | 135,23 | -0,02% | 223,00 |
| 09.04.2026 | 134,06 | 135,75 | 133,36 | 135,26 | 1,39% | - |
| 08.04.2026 | 135,50 | 135,54 | 133,08 | 133,40 | 4,71% | 118,00 |
| 07.04.2026 | 126,71 | 127,68 | 125,64 | 127,40 | 2,45% | 48,00 |
| 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% | - |