101,030€
1,18%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 100,65 | 101,41 | 99,82 | 101,07 | 1,22% | - |
| 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% | - |
| 12.02.2025 | 142,72 | 142,72 | 142,72 | 142,72 | 1,52% | - |
| 11.02.2025 | 140,58 | 140,58 | 140,58 | 140,58 | 2,18% | - |
| 10.02.2025 | 137,58 | 137,58 | 137,58 | 137,58 | -0,75% | - |
| 07.02.2025 | 138,62 | 138,62 | 138,62 | 138,62 | 0,03% | - |
| 06.02.2025 | 138,58 | 138,58 | 138,58 | 138,58 | 0,81% | - |
| 05.02.2025 | 137,46 | 137,46 | 137,46 | 137,46 | -3,85% | - |
| 04.02.2025 | 142,96 | 142,96 | 142,96 | 142,96 | 0,25% | - |
| 03.02.2025 | 141,30 | 143,32 | 141,30 | 142,60 | -1,14% | 903,00 |
| 31.01.2025 | 144,24 | 144,24 | 144,24 | 144,24 | 0,56% | - |
| 30.01.2025 | 143,44 | 143,44 | 143,44 | 143,44 | 1,13% | - |
| 29.01.2025 | 141,84 | 141,84 | 141,84 | 141,84 | 0,82% | - |
| 28.01.2025 | 140,34 | 141,12 | 140,34 | 140,68 | -1,62% | 51,00 |
| 27.01.2025 | 143,00 | 143,00 | 143,00 | 143,00 | -0,51% | - |
| 24.01.2025 | 143,74 | 143,74 | 143,74 | 143,74 | 0,41% | - |
| 23.01.2025 | 143,16 | 143,16 | 143,16 | 143,16 | 0,14% | - |
| 22.01.2025 | 142,96 | 142,96 | 142,96 | 142,96 | 1,00% | - |
| 21.01.2025 | 141,54 | 141,54 | 141,54 | 141,54 | 0,37% | - |
| 20.01.2025 | 140,86 | 141,02 | 140,86 | 141,02 | 1,98% | 2,00 |
| 17.01.2025 | 138,28 | 138,28 | 138,28 | 138,28 | -0,86% | - |
| 16.01.2025 | 139,48 | 139,48 | 139,48 | 139,48 | 3,81% | - |
| 15.01.2025 | 134,36 | 134,36 | 134,36 | 134,36 | -0,49% | - |
| 14.01.2025 | 135,02 | 135,02 | 135,02 | 135,02 | -0,03% | - |
| 13.01.2025 | 135,06 | 135,06 | 135,06 | 135,06 | -2,12% | - |
| 10.01.2025 | 138,50 | 138,50 | 137,70 | 137,98 | -1,50% | 51,00 |
| 09.01.2025 | 140,08 | 140,08 | 140,08 | 140,08 | 1,64% | - |
| 08.01.2025 | 137,82 | 137,82 | 137,82 | 137,82 | 1,56% | - |
| 07.01.2025 | 135,70 | 135,70 | 135,70 | 135,70 | 0,70% | - |
| 06.01.2025 | 134,76 | 134,76 | 134,76 | 134,76 | 0,37% | - |
| 03.01.2025 | 134,26 | 134,26 | 134,26 | 134,26 | 1,07% | - |
| 02.01.2025 | 132,28 | 132,84 | 132,28 | 132,84 | 0,05% | 37,00 |
| 30.12.2024 | 132,78 | 132,78 | 132,78 | 132,78 | -0,33% | - |
| 27.12.2024 | 133,22 | 133,22 | 133,22 | 133,22 | -0,03% | - |
| 23.12.2024 | 132,98 | 133,26 | 132,98 | 133,26 | 1,80% | 74,00 |
| 20.12.2024 | 130,90 | 130,90 | 130,90 | 130,90 | -1,42% | - |
| 19.12.2024 | 132,78 | 132,78 | 132,78 | 132,78 | -1,98% | - |
| 18.12.2024 | 135,28 | 135,46 | 135,28 | 135,46 | -0,22% | 8,00 |
| 17.12.2024 | 135,76 | 135,76 | 135,76 | 135,76 | 0,10% | - |
| 16.12.2024 | 134,86 | 135,62 | 134,86 | 135,62 | -1,54% | 3,00 |
| 13.12.2024 | 136,54 | 137,74 | 136,54 | 137,74 | 0,86% | 1,00 |
| 12.12.2024 | 136,56 | 136,56 | 136,56 | 136,56 | 1,14% | - |
| 11.12.2024 | 135,02 | 135,02 | 135,02 | 135,02 | -1,07% | - |
| 10.12.2024 | 136,30 | 136,48 | 136,30 | 136,48 | -1,26% | 24,00 |
| 09.12.2024 | 138,22 | 138,22 | 138,22 | 138,22 | -0,35% | - |
| 06.12.2024 | 138,70 | 138,70 | 138,70 | 138,70 | -2,03% | - |
| 05.12.2024 | 141,58 | 141,58 | 141,58 | 141,58 | 0,45% | - |
| 04.12.2024 | 140,94 | 140,94 | 140,94 | 140,94 | -1,55% | - |
| 03.12.2024 | 143,16 | 143,16 | 143,16 | 143,16 | 1,42% | - |
| 02.12.2024 | 141,16 | 141,16 | 141,16 | 141,16 | 0,37% | - |
| 29.11.2024 | 140,64 | 140,64 | 140,64 | 140,64 | -0,85% | - |
| 28.11.2024 | 141,84 | 141,84 | 141,84 | 141,84 | -1,77% | - |
| 27.11.2024 | 141,94 | 144,40 | 141,94 | 144,40 | 1,89% | 2,00 |
| 26.11.2024 | 141,72 | 141,72 | 141,72 | 141,72 | -0,42% | - |
| 25.11.2024 | 142,32 | 142,32 | 142,32 | 142,32 | -0,13% | - |
| 22.11.2024 | 142,50 | 142,50 | 142,50 | 142,50 | -0,17% | - |