10,671€
-3,31%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,01 | 11,02 | 10,43 | 10,66 | -3,37% | 3.542,00 |
| 31.07.2025 | 11,37 | 11,40 | 10,90 | 11,04 | -3,22% | 2.000,00 |
| 30.07.2025 | 11,55 | 11,69 | 11,26 | 11,40 | -1,08% | 100,00 |
| 29.07.2025 | 11,86 | 11,96 | 11,43 | 11,53 | -2,59% | 4.137,00 |
| 28.07.2025 | 11,19 | 11,84 | 11,13 | 11,83 | 6,20% | 2.358,00 |
| 25.07.2025 | 10,84 | 11,20 | 10,76 | 11,14 | 3,30% | 2.441,00 |
| 24.07.2025 | 10,89 | 11,08 | 10,76 | 10,79 | -0,68% | 1.145,00 |
| 23.07.2025 | 11,14 | 11,29 | 10,81 | 10,86 | -2,09% | 2.410,00 |
| 22.07.2025 | 10,45 | 11,51 | 10,38 | 11,09 | 6,24% | 3.005,00 |
| 21.07.2025 | 10,29 | 10,52 | 10,27 | 10,44 | 1,59% | 730,00 |
| 18.07.2025 | 10,36 | 10,38 | 10,14 | 10,28 | -0,61% | 70.875,00 |
| 17.07.2025 | 10,37 | 10,47 | 10,25 | 10,34 | -0,27% | - |
| 16.07.2025 | 10,35 | 10,50 | 10,16 | 10,37 | -0,39% | 146.872,00 |
| 15.07.2025 | 10,70 | 10,77 | 10,39 | 10,41 | -2,71% | 344,00 |
| 14.07.2025 | 10,68 | 10,80 | 10,60 | 10,70 | -0,22% | 57,00 |
| 11.07.2025 | 10,86 | 10,87 | 10,59 | 10,72 | -1,51% | 638,00 |
| 10.07.2025 | 10,62 | 11,05 | 10,61 | 10,89 | 1,96% | 1.051,00 |
| 09.07.2025 | 10,75 | 10,86 | 10,58 | 10,68 | -0,20% | 503,00 |
| 08.07.2025 | 10,56 | 10,89 | 10,53 | 10,70 | 1,18% | - |
| 07.07.2025 | 10,57 | 10,70 | 10,46 | 10,58 | 0,31% | 83,00 |
| 04.07.2025 | 10,56 | 10,56 | 10,52 | 10,54 | -0,72% | - |
| 03.07.2025 | 10,53 | 10,74 | 10,52 | 10,62 | 0,38% | 371,00 |
| 02.07.2025 | 10,48 | 10,60 | 10,30 | 10,58 | 1,20% | 155,00 |
| 01.07.2025 | 9,89 | 10,64 | 9,65 | 10,45 | 5,56% | 4.325,00 |
| 30.06.2025 | 9,74 | 10,08 | 9,69 | 9,90 | 2,07% | 1.630,00 |
| 27.06.2025 | 9,55 | 9,91 | 9,53 | 9,70 | 1,82% | - |
| 26.06.2025 | 9,45 | 9,55 | 9,28 | 9,53 | 0,94% | 748,00 |
| 25.06.2025 | 9,36 | 9,49 | 9,25 | 9,44 | 1,28% | - |
| 24.06.2025 | 9,33 | 9,45 | 9,26 | 9,32 | 1,38% | 189,00 |
| 23.06.2025 | 9,62 | 9,69 | 9,16 | 9,19 | -4,22% | 4.312,00 |
| 20.06.2025 | 9,62 | 9,89 | 9,54 | 9,60 | 0,27% | 29.494,00 |
| 19.06.2025 | 9,67 | 9,69 | 9,57 | 9,57 | -0,73% | 270,00 |
| 18.06.2025 | 9,87 | 9,99 | 9,62 | 9,64 | -2,47% | 540,00 |
| 17.06.2025 | 10,32 | 10,32 | 9,87 | 9,89 | -3,71% | 1.074,00 |
| 16.06.2025 | 9,79 | 10,27 | 9,79 | 10,27 | 5,75% | 2.045,00 |
| 13.06.2025 | 10,03 | 10,13 | 9,69 | 9,71 | -5,34% | 1.723,00 |
| 12.06.2025 | 10,50 | 10,54 | 10,23 | 10,26 | -2,95% | 2.470,00 |
| 11.06.2025 | 10,81 | 10,95 | 10,51 | 10,57 | -2,34% | 780,00 |
| 10.06.2025 | 10,72 | 11,04 | 10,69 | 10,82 | 0,96% | 870,00 |
| 09.06.2025 | 10,73 | 10,89 | 10,64 | 10,72 | -0,66% | 664,00 |
| 06.06.2025 | 10,40 | 10,80 | 10,38 | 10,79 | 3,60% | 784,00 |
| 05.06.2025 | 10,05 | 10,51 | 9,94 | 10,42 | 3,86% | 1.725,00 |
| 04.06.2025 | 10,12 | 10,20 | 10,02 | 10,03 | -0,74% | 845,00 |
| 03.06.2025 | 9,88 | 10,17 | 9,85 | 10,10 | 2,09% | 411,00 |
| 02.06.2025 | 10,41 | 10,50 | 9,85 | 9,90 | -5,45% | 1.989,00 |
| 30.05.2025 | 10,52 | 10,70 | 10,34 | 10,47 | 0,03% | 2.332,00 |
| 29.05.2025 | 11,01 | 11,01 | 10,42 | 10,46 | -1,33% | 100,00 |
| 28.05.2025 | 10,64 | 11,16 | 10,17 | 10,61 | -0,40% | 2.165,00 |
| 27.05.2025 | 10,32 | 10,65 | 10,22 | 10,65 | 3,02% | 430,00 |
| 26.05.2025 | 10,26 | 10,34 | 10,26 | 10,34 | 1,46% | 120,00 |
| 23.05.2025 | 10,50 | 10,57 | 10,14 | 10,19 | -3,57% | 1.408,00 |
| 22.05.2025 | 10,35 | 10,60 | 10,21 | 10,56 | 2,91% | 4.436,00 |
| 21.05.2025 | 10,64 | 10,66 | 10,25 | 10,27 | -4,35% | 828,00 |
| 20.05.2025 | 10,68 | 11,08 | 10,62 | 10,73 | 0,50% | 1.656,00 |
| 19.05.2025 | 10,76 | 10,85 | 10,61 | 10,68 | -2,60% | 1,00 |
| 16.05.2025 | 10,71 | 11,06 | 10,70 | 10,96 | 2,14% | 450,00 |
| 15.05.2025 | 10,77 | 10,86 | 10,63 | 10,73 | -0,90% | 204,00 |
| 14.05.2025 | 11,11 | 11,12 | 10,78 | 10,83 | -2,39% | 150,00 |
| 13.05.2025 | 11,09 | 11,22 | 10,97 | 11,10 | -0,29% | 525,00 |
| 12.05.2025 | 10,57 | 11,53 | 10,56 | 11,13 | 7,76% | 4.238,00 |
| 09.05.2025 | 10,50 | 10,57 | 10,32 | 10,33 | -1,70% | - |
| 08.05.2025 | 10,32 | 10,69 | 10,32 | 10,51 | 2,53% | 160,00 |
| 07.05.2025 | 10,25 | 10,34 | 10,11 | 10,25 | 1,28% | 204,00 |
| 06.05.2025 | 10,43 | 10,45 | 10,09 | 10,12 | -3,34% | 200,00 |
| 05.05.2025 | 10,44 | 10,65 | 10,15 | 10,47 | -0,93% | 10.102,00 |
| 02.05.2025 | 10,26 | 10,59 | 10,24 | 10,57 | 4,78% | 3.942,00 |
| 30.04.2025 | 9,99 | 10,11 | 9,69 | 10,08 | 0,36% | 240,00 |
| 29.04.2025 | 10,16 | 10,22 | 9,89 | 10,05 | -1,11% | 100,00 |
| 28.04.2025 | 9,79 | 10,22 | 9,79 | 10,16 | 3,09% | 408,00 |
| 25.04.2025 | 9,74 | 9,86 | 9,63 | 9,86 | 1,86% | 115,00 |
| 24.04.2025 | 9,50 | 9,70 | 9,42 | 9,68 | 1,32% | 1.680,00 |
| 23.04.2025 | 9,86 | 10,19 | 9,53 | 9,55 | 0,46% | 1.463,00 |
| 22.04.2025 | 9,30 | 9,68 | 9,23 | 9,50 | -2,84% | 2.459,00 |
| 17.04.2025 | 9,76 | 9,88 | 9,54 | 9,78 | 0,98% | 602,00 |
| 16.04.2025 | 9,78 | 9,97 | 9,58 | 9,69 | -2,55% | - |
| 15.04.2025 | 9,95 | 10,21 | 9,90 | 9,94 | -0,22% | 815,00 |
| 14.04.2025 | 10,03 | 10,29 | 9,81 | 9,96 | -0,68% | 1.005,00 |
| 11.04.2025 | 10,19 | 10,23 | 9,65 | 10,03 | -1,34% | 323,00 |
| 10.04.2025 | 10,78 | 10,82 | 9,79 | 10,17 | -6,67% | 1.210,00 |
| 09.04.2025 | 8,77 | 10,99 | 8,77 | 10,89 | 19,89% | 2.891,00 |
| 08.04.2025 | 10,17 | 10,37 | 8,91 | 9,09 | -8,54% | 5.747,00 |
| 07.04.2025 | 10,03 | 10,56 | 9,65 | 9,94 | -4,20% | 4.729,00 |
| 04.04.2025 | 10,33 | 10,59 | 9,73 | 10,37 | -0,04% | 7.019,00 |
| 03.04.2025 | 11,63 | 11,63 | 9,92 | 10,38 | -14,82% | 79.831,00 |
| 02.04.2025 | 11,91 | 12,25 | 11,76 | 12,18 | 2,14% | - |
| 01.04.2025 | 11,66 | 12,07 | 11,61 | 11,93 | 2,39% | 449,00 |
| 31.03.2025 | 11,82 | 11,85 | 11,53 | 11,65 | -1,47% | 3.201,00 |
| 28.03.2025 | 12,19 | 12,24 | 11,73 | 11,82 | -3,07% | 39,00 |
| 27.03.2025 | 12,36 | 12,43 | 12,08 | 12,20 | -1,37% | 1.350,00 |
| 26.03.2025 | 12,57 | 12,65 | 12,19 | 12,37 | -1,90% | 212,00 |
| 25.03.2025 | 12,84 | 12,92 | 12,56 | 12,61 | -1,85% | 50,00 |
| 24.03.2025 | 12,30 | 12,89 | 12,10 | 12,84 | 4,69% | 2.781,00 |
| 21.03.2025 | 12,36 | 12,41 | 12,10 | 12,27 | -0,54% | 100,00 |
| 20.03.2025 | 12,55 | 12,68 | 12,32 | 12,33 | -1,45% | 354,00 |
| 19.03.2025 | 12,43 | 12,68 | 12,31 | 12,51 | 0,98% | 1.194,00 |
| 18.03.2025 | 12,62 | 12,88 | 12,38 | 12,39 | -2,03% | 2.401,00 |
| 17.03.2025 | 11,99 | 12,75 | 11,91 | 12,65 | 5,17% | 8.615,00 |
| 14.03.2025 | 12,48 | 12,61 | 11,92 | 12,03 | -4,38% | 2.074,00 |
| 13.03.2025 | 12,77 | 12,97 | 12,50 | 12,58 | -1,76% | 67,00 |
| 12.03.2025 | 12,60 | 12,89 | 12,51 | 12,80 | 2,03% | 43,00 |