15,298€
0,74%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,19 | 15,44 | 14,94 | 15,40 | 1,39% | 227,00 |
| 30.09.2025 | 15,55 | 15,59 | 15,01 | 15,19 | -2,12% | 2.265,00 |
| 29.09.2025 | 15,43 | 15,58 | 15,06 | 15,52 | 1,04% | 1.492,00 |
| 26.09.2025 | 14,63 | 15,46 | 14,58 | 15,36 | 4,80% | 20,00 |
| 25.09.2025 | 14,82 | 14,86 | 14,47 | 14,65 | -1,03% | 1.849,00 |
| 24.09.2025 | 14,57 | 14,90 | 14,54 | 14,81 | 1,95% | - |
| 23.09.2025 | 14,33 | 14,69 | 14,31 | 14,52 | 1,09% | 894,00 |
| 22.09.2025 | 14,98 | 14,98 | 14,31 | 14,37 | -3,86% | 316,00 |
| 19.09.2025 | 14,96 | 15,20 | 14,76 | 14,94 | 0,07% | - |
| 18.09.2025 | 14,95 | 15,17 | 14,83 | 14,93 | 1,22% | - |
| 17.09.2025 | 14,70 | 15,04 | 14,63 | 14,75 | 0,20% | 2.051,00 |
| 16.09.2025 | 14,81 | 14,87 | 14,59 | 14,72 | 0,03% | 1,00 |
| 15.09.2025 | 14,33 | 14,80 | 14,09 | 14,72 | 1,21% | 1.247,00 |
| 12.09.2025 | 14,87 | 14,92 | 14,48 | 14,54 | -2,54% | 3.586,00 |
| 11.09.2025 | 14,59 | 14,96 | 14,55 | 14,92 | 2,87% | - |
| 10.09.2025 | 14,67 | 14,72 | 14,48 | 14,51 | -1,05% | 4.265,00 |
| 09.09.2025 | 14,54 | 14,78 | 14,37 | 14,66 | 1,62% | 60,00 |
| 08.09.2025 | 14,58 | 14,87 | 14,36 | 14,43 | -2,33% | 1.523,00 |
| 05.09.2025 | 14,71 | 14,94 | 14,51 | 14,77 | -0,28% | 8.362,00 |
| 04.09.2025 | 13,89 | 14,84 | 13,70 | 14,81 | 5,96% | 12.867,00 |
| 03.09.2025 | 11,66 | 14,10 | 11,40 | 13,98 | 20,29% | 18.440,00 |
| 02.09.2025 | 11,31 | 11,62 | 11,23 | 11,62 | 2,54% | 616,00 |
| 01.09.2025 | 11,30 | 11,35 | 11,29 | 11,33 | 0,24% | 1,00 |
| 29.08.2025 | 11,45 | 11,55 | 11,27 | 11,31 | -1,40% | - |
| 28.08.2025 | 11,69 | 11,75 | 11,31 | 11,47 | -2,09% | 520,00 |
| 27.08.2025 | 11,51 | 11,98 | 11,51 | 11,71 | 2,00% | 1.559,00 |
| 26.08.2025 | 11,41 | 11,70 | 11,36 | 11,48 | 0,34% | 119,00 |
| 25.08.2025 | 11,56 | 11,61 | 11,24 | 11,44 | -1,16% | 5.153,00 |
| 22.08.2025 | 11,17 | 11,58 | 11,14 | 11,58 | 3,95% | - |
| 21.08.2025 | 11,06 | 11,15 | 10,90 | 11,14 | 0,87% | 3.301,00 |
| 20.08.2025 | 11,18 | 11,20 | 10,98 | 11,04 | -1,20% | 3.737,00 |
| 19.08.2025 | 11,37 | 11,47 | 11,13 | 11,17 | -1,72% | 2.255,00 |
| 18.08.2025 | 10,95 | 11,40 | 10,79 | 11,37 | 3,90% | 5.657,00 |
| 15.08.2025 | 11,19 | 11,23 | 10,81 | 10,94 | -1,68% | 2.663,00 |
| 14.08.2025 | 11,28 | 11,37 | 10,96 | 11,13 | -1,46% | 3.604,00 |
| 13.08.2025 | 10,88 | 11,35 | 10,85 | 11,30 | 3,87% | 325,00 |
| 12.08.2025 | 10,44 | 10,97 | 10,43 | 10,87 | 3,97% | 270,00 |
| 11.08.2025 | 10,37 | 10,56 | 10,33 | 10,46 | 0,85% | 5.221,00 |
| 08.08.2025 | 10,40 | 10,49 | 10,22 | 10,37 | -0,07% | 300,00 |
| 07.08.2025 | 10,38 | 10,54 | 10,27 | 10,38 | 0,01% | 1.703,00 |
| 06.08.2025 | 10,39 | 10,55 | 10,31 | 10,38 | 0,19% | 407,00 |
| 05.08.2025 | 10,35 | 10,53 | 10,18 | 10,36 | 0,60% | 1.435,00 |
| 04.08.2025 | 10,71 | 10,86 | 10,30 | 10,30 | -3,46% | 1.700,00 |
| 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 |