126,780€
-0,05%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 126,32 | 127,02 | 125,54 | 126,78 | -0,05% | - |
| 04.07.2025 | 126,84 | 126,84 | 126,84 | 126,84 | 1,12% | - |
| 03.07.2025 | 125,44 | 125,44 | 125,44 | 125,44 | -1,52% | - |
| 02.07.2025 | 127,38 | 127,38 | 127,38 | 127,38 | -0,22% | - |
| 01.07.2025 | 126,14 | 127,66 | 126,14 | 127,66 | 0,52% | 1,00 |
| 30.06.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 2,67% | - |
| 27.06.2025 | 122,72 | 123,70 | 122,72 | 123,70 | 2,93% | 5,00 |
| 26.06.2025 | 120,18 | 120,18 | 120,18 | 120,18 | -0,46% | - |
| 25.06.2025 | 120,74 | 120,74 | 120,74 | 120,74 | 0,35% | - |
| 24.06.2025 | 120,32 | 120,32 | 120,32 | 120,32 | 1,88% | 4,00 |
| 23.06.2025 | 116,26 | 118,10 | 116,26 | 118,10 | -0,17% | 3,00 |
| 20.06.2025 | 117,26 | 118,30 | 117,26 | 118,30 | -1,22% | 36,00 |
| 19.06.2025 | 119,76 | 119,76 | 119,76 | 119,76 | -0,83% | - |
| 18.06.2025 | 119,80 | 120,76 | 119,80 | 120,76 | 1,41% | 58,00 |
| 17.06.2025 | 119,08 | 119,08 | 119,08 | 119,08 | -1,33% | - |
| 16.06.2025 | 119,18 | 120,68 | 119,18 | 120,68 | 1,72% | 58,00 |
| 13.06.2025 | 118,64 | 118,64 | 118,64 | 118,64 | -1,25% | - |
| 12.06.2025 | 120,14 | 120,14 | 120,14 | 120,14 | -2,50% | - |
| 11.06.2025 | 123,22 | 123,22 | 123,22 | 123,22 | -0,44% | - |
| 10.06.2025 | 123,76 | 123,76 | 123,76 | 123,76 | 0,18% | - |
| 09.06.2025 | 123,54 | 123,54 | 123,54 | 123,54 | 0,82% | - |
| 06.06.2025 | 122,54 | 122,54 | 122,54 | 122,54 | -0,10% | - |
| 05.06.2025 | 122,66 | 122,66 | 122,66 | 122,66 | 0,10% | - |
| 04.06.2025 | 122,54 | 122,54 | 122,54 | 122,54 | 2,07% | - |
| 03.06.2025 | 120,06 | 120,06 | 120,06 | 120,06 | -0,94% | - |
| 02.06.2025 | 119,70 | 121,20 | 119,70 | 121,20 | 0,70% | 1,00 |
| 30.05.2025 | 120,36 | 120,36 | 120,36 | 120,36 | -0,87% | - |
| 29.05.2025 | 121,42 | 121,42 | 121,42 | 121,42 | 2,21% | - |
| 28.05.2025 | 118,80 | 118,80 | 118,80 | 118,80 | -0,64% | - |
| 27.05.2025 | 119,56 | 119,56 | 119,56 | 119,56 | 1,18% | - |
| 26.05.2025 | 118,16 | 118,16 | 118,16 | 118,16 | 2,32% | - |
| 23.05.2025 | 115,48 | 115,48 | 115,48 | 115,48 | -1,33% | 100,00 |
| 22.05.2025 | 116,24 | 117,04 | 116,24 | 117,04 | -1,99% | 18,00 |
| 21.05.2025 | 119,42 | 119,42 | 119,42 | 119,42 | 0,88% | - |
| 20.05.2025 | 118,38 | 118,38 | 118,38 | 118,38 | 2,28% | - |
| 19.05.2025 | 115,74 | 115,74 | 115,74 | 115,74 | -4,30% | - |
| 16.05.2025 | 120,54 | 120,94 | 120,54 | 120,94 | -0,95% | 20,00 |
| 15.05.2025 | 122,10 | 122,10 | 122,10 | 122,10 | 0,26% | - |
| 14.05.2025 | 121,78 | 121,78 | 121,78 | 121,78 | -1,06% | - |
| 13.05.2025 | 123,08 | 123,08 | 123,08 | 123,08 | 3,10% | - |
| 12.05.2025 | 118,80 | 119,38 | 118,80 | 119,38 | 3,04% | 109,00 |
| 09.05.2025 | 115,86 | 115,86 | 115,86 | 115,86 | 4,17% | - |
| 08.05.2025 | 111,22 | 111,22 | 111,22 | 111,22 | -0,59% | - |
| 07.05.2025 | 111,88 | 111,88 | 111,88 | 111,88 | 0,79% | - |
| 06.05.2025 | 111,00 | 111,00 | 111,00 | 111,00 | 0,76% | - |
| 05.05.2025 | 110,16 | 110,16 | 110,16 | 110,16 | -1,82% | - |
| 02.05.2025 | 111,08 | 112,20 | 111,08 | 112,20 | 4,39% | 4,00 |
| 30.04.2025 | 108,08 | 108,08 | 107,48 | 107,48 | -2,43% | 211,00 |
| 29.04.2025 | 109,02 | 110,16 | 109,02 | 110,16 | 1,53% | 24,00 |
| 28.04.2025 | 108,50 | 108,50 | 108,50 | 108,50 | -2,25% | - |
| 25.04.2025 | 110,70 | 111,00 | 110,70 | 111,00 | 0,33% | 50,00 |
| 24.04.2025 | 107,70 | 110,64 | 107,70 | 110,64 | 3,67% | 128,00 |
| 23.04.2025 | 106,72 | 106,72 | 106,72 | 106,72 | 4,22% | - |
| 22.04.2025 | 100,48 | 102,40 | 100,48 | 102,40 | 2,18% | 33,00 |
| 17.04.2025 | 100,22 | 100,22 | 100,22 | 100,22 | 0,37% | - |
| 16.04.2025 | 99,85 | 99,85 | 99,85 | 99,85 | -0,73% | - |
| 15.04.2025 | 100,58 | 100,58 | 100,58 | 100,58 | 2,02% | - |
| 14.04.2025 | 98,59 | 98,59 | 98,59 | 98,59 | 1,64% | - |
| 11.04.2025 | 97,66 | 97,66 | 97,00 | 97,00 | -4,70% | 124,00 |
| 10.04.2025 | 101,78 | 101,78 | 101,78 | 101,78 | 8,48% | - |
| 09.04.2025 | 92,96 | 93,82 | 92,96 | 93,82 | -6,37% | 50,00 |
| 08.04.2025 | 97,73 | 100,20 | 97,73 | 100,20 | 7,51% | 15,00 |
| 07.04.2025 | 93,20 | 93,20 | 93,20 | 93,20 | -4,75% | - |
| 04.04.2025 | 97,85 | 97,85 | 97,85 | 97,85 | -9,90% | - |
| 03.04.2025 | 108,60 | 108,60 | 108,60 | 108,60 | -5,53% | - |
| 02.04.2025 | 113,60 | 114,96 | 113,60 | 114,96 | -0,45% | 10,00 |
| 01.04.2025 | 113,40 | 115,48 | 113,40 | 115,48 | 1,57% | 17,00 |
| 31.03.2025 | 113,58 | 113,70 | 113,58 | 113,70 | -3,51% | 1,00 |
| 28.03.2025 | 117,84 | 117,84 | 117,84 | 117,84 | -0,61% | - |
| 27.03.2025 | 118,56 | 118,56 | 118,56 | 118,56 | -1,33% | - |
| 26.03.2025 | 120,16 | 120,16 | 120,16 | 120,16 | -0,71% | - |
| 25.03.2025 | 119,92 | 121,02 | 119,92 | 121,02 | 3,08% | 100,00 |
| 24.03.2025 | 115,30 | 117,40 | 115,30 | 117,40 | 1,52% | 101,00 |
| 21.03.2025 | 115,64 | 115,64 | 115,64 | 115,64 | -0,72% | - |
| 20.03.2025 | 116,48 | 116,48 | 116,48 | 116,48 | 4,11% | - |
| 19.03.2025 | 111,88 | 111,88 | 111,88 | 111,88 | -1,65% | - |
| 18.03.2025 | 113,76 | 113,76 | 113,76 | 113,76 | -1,61% | - |
| 17.03.2025 | 115,62 | 115,62 | 115,62 | 115,62 | -1,11% | - |
| 14.03.2025 | 113,92 | 116,92 | 113,92 | 116,92 | 3,23% | 298,00 |
| 13.03.2025 | 113,26 | 113,26 | 113,26 | 113,26 | -0,07% | - |
| 12.03.2025 | 113,34 | 113,34 | 113,34 | 113,34 | -3,13% | - |
| 11.03.2025 | 117,00 | 117,00 | 117,00 | 117,00 | -3,10% | 50,00 |
| 10.03.2025 | 120,74 | 120,74 | 120,74 | 120,74 | -0,61% | - |
| 07.03.2025 | 121,08 | 121,48 | 121,08 | 121,48 | -5,62% | 4,00 |
| 06.03.2025 | 128,72 | 128,72 | 128,72 | 128,72 | -0,66% | - |
| 05.03.2025 | 129,58 | 129,58 | 129,58 | 129,58 | -0,96% | - |
| 04.03.2025 | 131,72 | 131,72 | 130,84 | 130,84 | -3,38% | 125,00 |
| 03.03.2025 | 135,42 | 135,42 | 135,42 | 135,42 | 0,85% | - |
| 28.02.2025 | 134,28 | 134,28 | 134,28 | 134,28 | -3,23% | - |
| 27.02.2025 | 138,76 | 138,76 | 138,76 | 138,76 | -0,07% | - |
| 26.02.2025 | 138,86 | 138,86 | 138,86 | 138,86 | 1,37% | - |
| 25.02.2025 | 138,46 | 138,46 | 136,98 | 136,98 | -2,09% | 61,00 |
| 24.02.2025 | 139,90 | 139,90 | 139,90 | 139,90 | 0,82% | - |
| 21.02.2025 | 138,76 | 138,76 | 138,76 | 138,76 | -1,22% | - |
| 20.02.2025 | 140,48 | 140,48 | 140,48 | 140,48 | -0,97% | - |
| 19.02.2025 | 141,86 | 141,86 | 141,86 | 141,86 | -0,13% | - |
| 18.02.2025 | 142,68 | 142,68 | 142,04 | 142,04 | -0,64% | 50,00 |
| 17.02.2025 | 142,96 | 142,96 | 142,96 | 142,96 | 0,56% | - |
| 14.02.2025 | 142,16 | 142,16 | 142,16 | 142,16 | 0,25% | - |
| 13.02.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -0,64% | - |