13,171€
-1,69%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,46 | 13,50 | 13,08 | 13,15 | -1,82% | 2.248,00 |
| 05.09.2024 | 13,81 | 13,95 | 13,39 | 13,40 | -2,96% | 1.565,00 |
| 04.09.2024 | 14,00 | 14,13 | 13,67 | 13,81 | -1,76% | 107,00 |
| 03.09.2024 | 14,05 | 14,32 | 13,91 | 14,05 | -0,04% | - |
| 02.09.2024 | 14,15 | 14,15 | 14,02 | 14,06 | -0,04% | 17,00 |
| 30.08.2024 | 14,08 | 14,34 | 13,99 | 14,06 | -0,05% | 150,00 |
| 29.08.2024 | 13,78 | 14,25 | 13,78 | 14,07 | 1,79% | 2.250,00 |
| 28.08.2024 | 13,84 | 14,00 | 13,70 | 13,82 | 0,82% | 38,00 |
| 27.08.2024 | 14,11 | 14,17 | 13,71 | 13,71 | -3,12% | 91,00 |
| 26.08.2024 | 14,27 | 14,39 | 14,10 | 14,15 | -0,72% | 1.187,00 |
| 23.08.2024 | 13,70 | 14,33 | 13,69 | 14,26 | 4,55% | 652,00 |
| 22.08.2024 | 13,98 | 14,07 | 13,61 | 13,64 | -1,66% | 304,00 |
| 21.08.2024 | 16,02 | 16,04 | 13,71 | 13,87 | -12,83% | 7.241,00 |
| 20.08.2024 | 16,08 | 16,17 | 15,88 | 15,91 | -1,10% | 190,00 |
| 19.08.2024 | 16,05 | 16,26 | 15,98 | 16,08 | 0,14% | 1,00 |
| 16.08.2024 | 15,50 | 16,13 | 15,39 | 16,06 | 3,77% | 451,00 |
| 15.08.2024 | 14,64 | 15,49 | 14,55 | 15,48 | 5,91% | 1.505,00 |
| 14.08.2024 | 14,60 | 14,71 | 14,43 | 14,61 | 0,09% | - |
| 13.08.2024 | 14,48 | 14,68 | 14,17 | 14,60 | 0,79% | 50,00 |
| 12.08.2024 | 14,27 | 14,73 | 14,23 | 14,49 | 1,62% | 10,00 |
| 09.08.2024 | 14,43 | 14,55 | 14,08 | 14,26 | -1,24% | 550,00 |
| 08.08.2024 | 13,86 | 14,47 | 13,81 | 14,43 | 3,89% | 891,00 |
| 07.08.2024 | 14,31 | 14,59 | 13,75 | 13,89 | -2,20% | 1.091,00 |
| 06.08.2024 | 14,12 | 14,36 | 13,81 | 14,21 | 2,64% | - |
| 05.08.2024 | 14,40 | 14,44 | 13,28 | 13,84 | -5,28% | 2.161,00 |
| 02.08.2024 | 15,42 | 15,47 | 14,34 | 14,61 | -6,08% | 1.005,00 |
| 01.08.2024 | 16,01 | 16,18 | 15,36 | 15,56 | -2,70% | 922,00 |
| 31.07.2024 | 15,98 | 16,19 | 15,87 | 15,99 | -0,06% | 175,00 |
| 30.07.2024 | 15,75 | 16,11 | 15,69 | 16,00 | 1,29% | 970,00 |
| 29.07.2024 | 15,32 | 15,81 | 15,21 | 15,80 | 3,59% | 200,00 |
| 26.07.2024 | 15,20 | 15,35 | 15,16 | 15,25 | 0,50% | 460,00 |
| 25.07.2024 | 15,25 | 15,33 | 14,93 | 15,17 | -0,31% | 523,00 |
| 24.07.2024 | 15,42 | 15,43 | 15,03 | 15,22 | -1,80% | 201,00 |
| 23.07.2024 | 15,18 | 15,63 | 15,06 | 15,50 | 1,85% | 622,00 |
| 22.07.2024 | 15,05 | 15,32 | 14,88 | 15,22 | 1,33% | 125,00 |
| 19.07.2024 | 15,16 | 15,28 | 14,96 | 15,02 | -0,45% | 100,00 |
| 18.07.2024 | 15,42 | 15,50 | 15,02 | 15,08 | -1,78% | 641,00 |
| 17.07.2024 | 15,42 | 15,51 | 15,19 | 15,36 | -0,49% | 147,00 |
| 16.07.2024 | 15,59 | 15,73 | 15,30 | 15,43 | -0,17% | 3.515,00 |
| 15.07.2024 | 17,59 | 17,69 | 14,67 | 15,46 | -11,61% | 33.787,00 |
| 12.07.2024 | 18,02 | 18,03 | 17,49 | 17,49 | -2,87% | - |
| 11.07.2024 | 17,43 | 18,12 | 17,36 | 18,01 | 3,48% | 1.300,00 |
| 10.07.2024 | 17,55 | 17,70 | 17,39 | 17,40 | -0,29% | 290,00 |
| 09.07.2024 | 17,58 | 17,85 | 17,37 | 17,45 | -0,29% | 176,00 |
| 08.07.2024 | 18,16 | 18,26 | 17,45 | 17,50 | -3,43% | 1.012,00 |
| 05.07.2024 | 17,67 | 18,91 | 16,90 | 18,12 | -1,15% | 2.513,00 |
| 04.07.2024 | 18,50 | 18,90 | 18,00 | 18,33 | 9,88% | 5.518,00 |
| 03.07.2024 | 16,61 | 17,05 | 16,53 | 16,68 | 0,29% | 100,00 |
| 02.07.2024 | 17,04 | 17,28 | 16,54 | 16,64 | -2,14% | 177,00 |
| 01.07.2024 | 17,83 | 17,89 | 17,00 | 17,00 | -5,05% | 280,00 |
| 28.06.2024 | 17,32 | 17,90 | 17,32 | 17,90 | 2,55% | 791,00 |
| 27.06.2024 | 17,81 | 17,82 | 17,22 | 17,46 | -2,39% | 1.026,00 |
| 26.06.2024 | 18,18 | 18,21 | 17,77 | 17,89 | -1,48% | 886,00 |
| 25.06.2024 | 17,73 | 18,16 | 17,63 | 18,16 | 2,13% | 1.122,00 |
| 24.06.2024 | 17,10 | 17,82 | 17,01 | 17,78 | 4,12% | 2,00 |
| 21.06.2024 | 17,11 | 17,26 | 17,01 | 17,07 | -0,29% | 300,00 |
| 20.06.2024 | 16,82 | 17,22 | 16,72 | 17,12 | 2,03% | 3.273,00 |
| 19.06.2024 | 16,97 | 16,98 | 16,72 | 16,78 | -1,22% | 1.000,00 |
| 18.06.2024 | 17,21 | 17,29 | 16,96 | 16,99 | -1,13% | 2.956,00 |
| 17.06.2024 | 17,17 | 17,29 | 17,04 | 17,19 | 0,39% | 461,00 |
| 14.06.2024 | 17,54 | 17,59 | 17,11 | 17,12 | -3,34% | 310,00 |
| 13.06.2024 | 17,80 | 18,02 | 17,57 | 17,71 | -0,66% | - |
| 12.06.2024 | 17,47 | 17,84 | 17,37 | 17,83 | 2,16% | - |
| 11.06.2024 | 17,30 | 17,56 | 17,11 | 17,45 | 0,62% | 71,00 |
| 10.06.2024 | 17,06 | 17,45 | 16,93 | 17,34 | 1,39% | 575,00 |
| 07.06.2024 | 16,99 | 17,27 | 16,77 | 17,11 | 1,09% | 1.883,00 |
| 06.06.2024 | 17,31 | 17,48 | 16,82 | 16,92 | -2,93% | 12,00 |
| 05.06.2024 | 16,89 | 17,49 | 16,60 | 17,43 | 3,79% | 892,00 |
| 04.06.2024 | 17,27 | 17,34 | 16,74 | 16,80 | -2,65% | - |
| 03.06.2024 | 18,02 | 18,15 | 17,00 | 17,25 | -3,94% | - |
| 31.05.2024 | 17,64 | 18,07 | 17,52 | 17,96 | 1,66% | 1.395,00 |
| 30.05.2024 | 18,14 | 18,30 | 17,40 | 17,67 | -3,41% | 450,00 |
| 29.05.2024 | 18,70 | 18,79 | 18,28 | 18,29 | -2,51% | 53,00 |
| 28.05.2024 | 18,35 | 19,06 | 18,35 | 18,76 | 2,23% | 1.546,00 |
| 27.05.2024 | 18,76 | 18,76 | 18,30 | 18,35 | -1,23% | 2.092,00 |
| 24.05.2024 | 18,55 | 18,89 | 18,44 | 18,58 | -0,05% | 695,00 |
| 23.05.2024 | 18,60 | 18,68 | 18,18 | 18,59 | 0,00% | 718,00 |
| 22.05.2024 | 18,42 | 19,02 | 18,13 | 18,59 | 0,57% | 396,00 |
| 21.05.2024 | 17,56 | 18,48 | 16,28 | 18,48 | 4,39% | 3.491,00 |
| 20.05.2024 | 17,93 | 18,11 | 17,71 | 17,71 | -1,26% | 452,00 |
| 17.05.2024 | 18,06 | 18,17 | 17,88 | 17,93 | -0,65% | 300,00 |
| 16.05.2024 | 17,76 | 18,07 | 17,75 | 18,05 | 1,48% | 433,00 |
| 15.05.2024 | 18,39 | 18,63 | 17,74 | 17,79 | -3,36% | 408,00 |
| 14.05.2024 | 18,12 | 18,57 | 18,01 | 18,40 | 1,84% | 390,00 |
| 13.05.2024 | 17,96 | 18,51 | 17,85 | 18,07 | 0,69% | 250,00 |
| 10.05.2024 | 18,11 | 18,18 | 17,86 | 17,95 | -0,22% | 450,00 |
| 09.05.2024 | 17,73 | 18,04 | 17,64 | 17,99 | 1,59% | 21,00 |
| 08.05.2024 | 18,06 | 18,08 | 17,55 | 17,71 | -1,90% | 150,00 |
| 07.05.2024 | 18,13 | 18,44 | 18,05 | 18,05 | -0,62% | 772,00 |
| 06.05.2024 | 17,98 | 18,42 | 17,96 | 18,16 | 0,13% | 800,00 |
| 03.05.2024 | 17,90 | 18,21 | 17,74 | 18,14 | 1,95% | 396,00 |
| 02.05.2024 | 16,94 | 17,79 | 16,92 | 17,79 | 3,10% | 90,00 |
| 30.04.2024 | 17,20 | 17,37 | 17,08 | 17,26 | -0,35% | 112,00 |
| 29.04.2024 | 17,15 | 17,39 | 17,06 | 17,32 | 0,56% | 770,00 |
| 26.04.2024 | 17,23 | 17,38 | 16,98 | 17,22 | 0,71% | 100,00 |
| 25.04.2024 | 17,42 | 17,64 | 17,08 | 17,10 | -2,39% | 260,00 |
| 24.04.2024 | 17,80 | 17,89 | 17,48 | 17,52 | -1,51% | 420,00 |
| 23.04.2024 | 17,71 | 18,07 | 17,50 | 17,79 | 0,96% | 414,00 |
| 22.04.2024 | 17,48 | 17,80 | 17,39 | 17,62 | 1,17% | 30,00 |
| 19.04.2024 | 17,73 | 17,99 | 17,37 | 17,41 | -2,79% | 90,00 |