137,900€
-1,56%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 141,40 | 142,82 | 139,96 | 142,74 | 1,87% | - |
| 20.11.2024 | 140,40 | 140,40 | 140,12 | 140,12 | -0,81% | 10,00 |
| 19.11.2024 | 141,26 | 141,26 | 141,26 | 141,26 | 1,10% | - |
| 18.11.2024 | 139,72 | 139,72 | 139,72 | 139,72 | 0,66% | - |
| 15.11.2024 | 138,80 | 138,80 | 138,80 | 138,80 | -0,54% | - |
| 14.11.2024 | 139,56 | 139,56 | 139,56 | 139,56 | 1,00% | - |
| 13.11.2024 | 138,18 | 138,18 | 138,18 | 138,18 | -2,30% | - |
| 12.11.2024 | 141,44 | 141,44 | 141,44 | 141,44 | 1,22% | - |
| 11.11.2024 | 139,16 | 139,74 | 139,16 | 139,74 | -0,11% | 29,00 |
| 08.11.2024 | 139,90 | 139,90 | 139,90 | 139,90 | -0,27% | - |
| 07.11.2024 | 140,28 | 140,28 | 140,28 | 140,28 | 3,03% | - |
| 06.11.2024 | 136,16 | 136,16 | 136,16 | 136,16 | 3,56% | - |
| 05.11.2024 | 131,48 | 131,48 | 131,48 | 131,48 | -1,42% | - |
| 04.11.2024 | 133,38 | 133,38 | 133,38 | 133,38 | -0,07% | - |
| 01.11.2024 | 133,48 | 133,48 | 133,48 | 133,48 | -3,37% | - |
| 31.10.2024 | 138,14 | 138,14 | 138,14 | 138,14 | -0,20% | - |
| 30.10.2024 | 138,42 | 138,42 | 138,42 | 138,42 | -1,33% | - |
| 29.10.2024 | 140,28 | 140,28 | 140,28 | 140,28 | -0,23% | - |
| 28.10.2024 | 140,60 | 140,60 | 140,60 | 140,60 | -0,59% | - |
| 25.10.2024 | 141,44 | 141,44 | 141,44 | 141,44 | -0,60% | - |
| 24.10.2024 | 142,30 | 142,30 | 142,30 | 142,30 | 0,32% | - |
| 23.10.2024 | 141,84 | 141,84 | 141,84 | 141,84 | -0,46% | - |
| 22.10.2024 | 142,50 | 142,50 | 142,50 | 142,50 | -2,68% | - |
| 21.10.2024 | 146,42 | 146,42 | 146,42 | 146,42 | 1,48% | - |
| 18.10.2024 | 144,28 | 144,28 | 144,28 | 144,28 | 0,57% | - |
| 17.10.2024 | 143,46 | 143,46 | 143,46 | 143,46 | 0,55% | - |
| 16.10.2024 | 142,68 | 142,68 | 142,68 | 142,68 | -0,34% | - |
| 15.10.2024 | 143,32 | 143,32 | 143,16 | 143,16 | 0,10% | 8,00 |
| 14.10.2024 | 143,02 | 143,02 | 143,02 | 143,02 | 0,73% | - |
| 11.10.2024 | 141,98 | 141,98 | 141,98 | 141,98 | 0,61% | - |
| 10.10.2024 | 141,12 | 141,12 | 141,12 | 141,12 | 0,74% | - |
| 09.10.2024 | 140,08 | 140,08 | 140,08 | 140,08 | 0,88% | - |
| 08.10.2024 | 138,86 | 138,86 | 138,86 | 138,86 | -1,08% | - |
| 07.10.2024 | 140,38 | 140,38 | 140,38 | 140,38 | 1,81% | - |
| 04.10.2024 | 137,88 | 137,88 | 137,88 | 137,88 | -1,06% | - |
| 03.10.2024 | 139,36 | 139,36 | 139,36 | 139,36 | 0,53% | - |
| 02.10.2024 | 138,62 | 138,62 | 138,62 | 138,62 | -1,10% | - |
| 01.10.2024 | 140,16 | 140,16 | 140,16 | 140,16 | -1,59% | - |
| 30.09.2024 | 142,42 | 142,42 | 142,42 | 142,42 | 0,20% | - |
| 27.09.2024 | 142,14 | 142,14 | 142,14 | 142,14 | 0,52% | - |
| 26.09.2024 | 141,40 | 141,40 | 141,40 | 141,40 | 1,81% | - |
| 25.09.2024 | 138,88 | 138,88 | 138,88 | 138,88 | -2,38% | - |
| 24.09.2024 | 142,26 | 142,26 | 142,26 | 142,26 | 1,21% | - |
| 23.09.2024 | 140,56 | 140,56 | 140,56 | 140,56 | -1,14% | - |
| 20.09.2024 | 140,30 | 142,18 | 140,30 | 142,18 | 1,09% | 20,00 |
| 19.09.2024 | 140,64 | 140,64 | 140,64 | 140,64 | 1,46% | - |
| 18.09.2024 | 138,62 | 138,62 | 138,62 | 138,62 | 0,58% | - |
| 17.09.2024 | 137,82 | 137,82 | 137,82 | 137,82 | 0,04% | - |
| 16.09.2024 | 137,76 | 137,76 | 137,76 | 137,76 | 0,63% | - |
| 13.09.2024 | 136,90 | 136,90 | 136,90 | 136,90 | 0,19% | - |
| 12.09.2024 | 136,64 | 136,64 | 136,64 | 136,64 | 1,68% | - |
| 11.09.2024 | 134,38 | 134,38 | 134,38 | 134,38 | -1,74% | - |
| 10.09.2024 | 136,76 | 136,76 | 136,76 | 136,76 | 2,27% | - |
| 09.09.2024 | 133,72 | 133,72 | 133,72 | 133,72 | -1,07% | - |
| 06.09.2024 | 135,16 | 135,16 | 135,16 | 135,16 | 2,56% | - |
| 05.09.2024 | 131,78 | 131,78 | 131,78 | 131,78 | 0,27% | - |
| 04.09.2024 | 130,44 | 131,42 | 130,44 | 131,42 | -1,16% | 50,00 |
| 03.09.2024 | 132,96 | 132,96 | 132,96 | 132,96 | 0,39% | - |
| 02.09.2024 | 132,44 | 132,44 | 132,44 | 132,44 | 1,07% | - |
| 30.08.2024 | 131,04 | 131,04 | 131,04 | 131,04 | 0,75% | - |
| 29.08.2024 | 130,06 | 130,06 | 130,06 | 130,06 | 1,14% | - |
| 28.08.2024 | 128,60 | 128,60 | 128,60 | 128,60 | 0,61% | - |
| 27.08.2024 | 127,82 | 127,82 | 127,82 | 127,82 | -0,39% | - |
| 26.08.2024 | 128,32 | 128,32 | 128,32 | 128,32 | 1,44% | - |
| 23.08.2024 | 126,50 | 126,50 | 126,50 | 126,50 | 0,48% | - |
| 22.08.2024 | 125,90 | 125,90 | 125,90 | 125,90 | -0,19% | - |
| 21.08.2024 | 126,14 | 126,14 | 126,14 | 126,14 | -0,08% | - |
| 20.08.2024 | 126,24 | 126,24 | 126,24 | 126,24 | 0,81% | - |
| 19.08.2024 | 125,22 | 125,22 | 125,22 | 125,22 | -0,03% | - |