124,600€
0,26%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 121,70 | 121,70 | 121,70 | 121,70 | -2,08% | - |
| 01.04.2026 | 124,18 | 124,28 | 123,94 | 124,28 | 1,87% | - |
| 31.03.2026 | 119,72 | 122,00 | 119,62 | 122,00 | 3,32% | 400,00 |
| 30.03.2026 | 117,56 | 118,08 | 117,56 | 118,08 | 0,39% | - |
| 27.03.2026 | 116,92 | 118,06 | 116,92 | 117,62 | -3,35% | - |
| 26.03.2026 | 122,66 | 122,66 | 121,70 | 121,70 | -0,29% | - |
| 25.03.2026 | 122,62 | 122,62 | 122,06 | 122,06 | 4,29% | 250,00 |
| 24.03.2026 | 117,16 | 117,16 | 116,34 | 117,04 | -1,42% | - |
| 23.03.2026 | 116,16 | 120,00 | 114,54 | 118,72 | 1,26% | 900,00 |
| 20.03.2026 | 119,00 | 119,00 | 117,24 | 117,24 | -1,43% | - |
| 19.03.2026 | 119,18 | 119,18 | 118,94 | 118,94 | -0,32% | - |
| 18.03.2026 | 120,86 | 120,92 | 119,32 | 119,32 | -0,30% | - |
| 17.03.2026 | 119,30 | 119,68 | 119,30 | 119,68 | 1,18% | - |
| 16.03.2026 | 118,58 | 118,58 | 118,28 | 118,28 | -0,45% | - |
| 13.03.2026 | 118,22 | 118,82 | 118,22 | 118,82 | -0,49% | - |
| 12.03.2026 | 120,50 | 120,50 | 119,40 | 119,40 | -2,36% | - |
| 11.03.2026 | 122,36 | 122,36 | 122,28 | 122,28 | 0,77% | - |
| 10.03.2026 | 121,34 | 121,34 | 121,34 | 121,34 | 2,76% | - |
| 09.03.2026 | 117,78 | 118,08 | 117,78 | 118,08 | -0,27% | - |
| 06.03.2026 | 120,12 | 120,12 | 118,40 | 118,40 | -0,49% | - |
| 05.03.2026 | 118,94 | 118,98 | 118,94 | 118,98 | 2,52% | - |
| 04.03.2026 | 115,54 | 116,06 | 115,54 | 116,06 | -0,43% | - |
| 03.03.2026 | 117,58 | 117,58 | 116,56 | 116,56 | -4,63% | - |
| 02.03.2026 | 120,92 | 122,22 | 120,92 | 122,22 | -3,95% | - |
| 27.02.2026 | 127,56 | 127,66 | 127,24 | 127,24 | 0,89% | - |
| 26.02.2026 | 126,60 | 126,60 | 126,12 | 126,12 | 0,06% | - |
| 25.02.2026 | 123,52 | 126,04 | 123,48 | 126,04 | 2,42% | 200,00 |
| 24.02.2026 | 122,36 | 123,06 | 122,36 | 123,06 | -2,89% | - |
| 23.02.2026 | 128,40 | 128,40 | 126,72 | 126,72 | -3,37% | - |
| 20.02.2026 | 130,56 | 131,14 | 130,56 | 131,14 | -0,91% | - |
| 19.02.2026 | 132,86 | 132,86 | 132,30 | 132,34 | 1,04% | - |
| 18.02.2026 | 130,26 | 130,98 | 130,26 | 130,98 | 0,65% | - |
| 17.02.2026 | 129,30 | 130,14 | 129,30 | 130,14 | 0,84% | - |
| 16.02.2026 | 129,44 | 129,44 | 129,06 | 129,06 | 0,70% | - |
| 13.02.2026 | 128,52 | 128,52 | 128,16 | 128,16 | -1,52% | - |
| 12.02.2026 | 130,28 | 130,28 | 130,14 | 130,14 | -0,09% | - |
| 11.02.2026 | 130,72 | 130,82 | 130,26 | 130,26 | 2,21% | 26,00 |
| 10.02.2026 | 125,94 | 127,44 | 125,94 | 127,44 | 1,16% | 75,00 |
| 09.02.2026 | 125,04 | 125,98 | 124,98 | 125,98 | 1,51% | - |
| 06.02.2026 | 122,18 | 124,10 | 122,18 | 124,10 | 0,88% | - |
| 05.02.2026 | 125,20 | 125,20 | 123,02 | 123,02 | -2,72% | - |
| 04.02.2026 | 126,56 | 126,56 | 125,06 | 126,46 | -0,30% | 400,00 |
| 03.02.2026 | 127,84 | 127,84 | 126,84 | 126,84 | 3,37% | 50,00 |
| 02.02.2026 | 123,36 | 123,52 | 122,70 | 122,70 | -1,26% | - |
| 30.01.2026 | 123,20 | 124,26 | 123,20 | 124,26 | 0,37% | - |
| 29.01.2026 | 125,42 | 125,60 | 121,77 | 123,80 | 0,41% | - |
| 28.01.2026 | 123,98 | 123,98 | 123,30 | 123,30 | -1,44% | - |
| 27.01.2026 | 124,74 | 125,10 | 124,74 | 125,10 | 2,42% | - |
| 26.01.2026 | 120,98 | 122,14 | 120,98 | 122,14 | 0,74% | - |
| 23.01.2026 | 121,62 | 121,62 | 121,24 | 121,24 | -0,18% | - |
| 22.01.2026 | 121,50 | 121,50 | 121,46 | 121,46 | 2,15% | - |
| 21.01.2026 | 117,86 | 118,90 | 117,68 | 118,90 | -0,68% | - |
| 20.01.2026 | 117,62 | 119,72 | 116,96 | 119,72 | -0,53% | - |
| 19.01.2026 | 120,14 | 120,36 | 120,14 | 120,36 | -0,40% | - |
| 16.01.2026 | 121,42 | 121,50 | 120,84 | 120,84 | 2,32% | - |
| 15.01.2026 | 117,86 | 118,10 | 117,86 | 118,10 | -0,87% | - |
| 14.01.2026 | 117,76 | 119,14 | 117,76 | 119,14 | 1,74% | 50,00 |
| 13.01.2026 | 117,60 | 117,60 | 117,10 | 117,10 | 0,10% | - |
| 12.01.2026 | 117,30 | 117,30 | 116,98 | 116,98 | -0,80% | - |
| 09.01.2026 | 119,16 | 119,16 | 117,26 | 117,92 | -1,73% | 50,00 |
| 08.01.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 1,28% | - |
| 07.01.2026 | 118,66 | 118,66 | 118,44 | 118,48 | 0,32% | - |
| 06.01.2026 | 117,48 | 118,10 | 117,38 | 118,10 | 2,14% | - |
| 05.01.2026 | 115,66 | 115,66 | 115,62 | 115,62 | 0,52% | - |
| 02.01.2026 | 115,40 | 115,90 | 115,02 | 115,02 | -0,19% | - |
| 30.12.2025 | 115,20 | 115,24 | 115,20 | 115,24 | -0,12% | - |
| 29.12.2025 | 117,00 | 117,00 | 115,16 | 115,38 | -0,59% | 40,00 |
| 23.12.2025 | 116,06 | 116,06 | 116,06 | 116,06 | 2,02% | - |
| 22.12.2025 | 113,42 | 113,76 | 113,42 | 113,76 | 0,64% | - |
| 19.12.2025 | 112,34 | 113,04 | 112,34 | 113,04 | 1,82% | - |
| 18.12.2025 | 111,02 | 111,02 | 111,02 | 111,02 | -0,22% | - |
| 17.12.2025 | 111,84 | 111,92 | 111,26 | 111,26 | -0,96% | - |
| 16.12.2025 | 112,58 | 112,68 | 112,34 | 112,34 | 0,47% | - |
| 15.12.2025 | 112,46 | 112,62 | 111,82 | 111,82 | -2,46% | - |
| 12.12.2025 | 114,02 | 114,64 | 114,02 | 114,64 | 2,93% | 50,00 |
| 11.12.2025 | 110,50 | 111,38 | 110,50 | 111,38 | 0,71% | 51,00 |
| 10.12.2025 | 109,94 | 110,60 | 109,90 | 110,60 | -0,74% | - |
| 09.12.2025 | 110,60 | 111,42 | 110,60 | 111,42 | 0,41% | - |
| 08.12.2025 | 110,94 | 110,96 | 110,94 | 110,96 | -0,04% | - |
| 05.12.2025 | 110,08 | 111,20 | 109,96 | 111,00 | 0,18% | 60,00 |
| 04.12.2025 | 110,38 | 110,80 | 110,18 | 110,80 | 1,21% | 25,00 |
| 03.12.2025 | 109,48 | 109,48 | 109,48 | 109,48 | 1,05% | - |
| 02.12.2025 | 108,34 | 108,34 | 108,34 | 108,34 | -0,86% | - |
| 01.12.2025 | 109,28 | 109,28 | 109,28 | 109,28 | -1,10% | - |
| 28.11.2025 | 110,16 | 110,50 | 110,16 | 110,50 | 0,80% | - |
| 27.11.2025 | 109,56 | 109,72 | 109,56 | 109,62 | -0,85% | - |
| 26.11.2025 | 110,12 | 110,56 | 109,88 | 110,56 | 4,38% | - |
| 25.11.2025 | 106,22 | 106,22 | 105,92 | 105,92 | -2,25% | - |
| 24.11.2025 | 108,16 | 108,36 | 108,16 | 108,36 | 1,80% | 88,00 |
| 21.11.2025 | 106,54 | 106,64 | 106,36 | 106,44 | -0,73% | 66,00 |
| 20.11.2025 | 107,78 | 107,78 | 107,22 | 107,22 | 1,71% | 66,00 |
| 19.11.2025 | 105,20 | 105,42 | 105,20 | 105,42 | -3,83% | - |
| 18.11.2025 | 108,58 | 109,62 | 108,58 | 109,62 | -0,54% | 100,00 |
| 17.11.2025 | 109,06 | 110,22 | 109,06 | 110,22 | -0,61% | - |
| 14.11.2025 | 111,18 | 111,18 | 110,90 | 110,90 | -1,81% | - |
| 13.11.2025 | 115,02 | 115,02 | 112,94 | 112,94 | -1,29% | - |
| 12.11.2025 | 114,28 | 114,42 | 114,28 | 114,42 | -1,00% | - |
| 11.11.2025 | 116,08 | 116,08 | 115,58 | 115,58 | 0,80% | - |
| 10.11.2025 | 115,54 | 115,54 | 114,66 | 114,66 | 0,68% | - |
| 07.11.2025 | 113,98 | 113,98 | 113,88 | 113,88 | -6,21% | - |