146,910€
-0,75%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 146,68 | 146,95 | 145,56 | 146,95 | -0,72% | - |
| 07.05.2026 | 148,02 | 148,02 | 148,02 | 148,02 | 0,38% | - |
| 06.05.2026 | 147,58 | 147,58 | 147,46 | 147,46 | 2,22% | - |
| 05.05.2026 | 143,74 | 144,26 | 143,74 | 144,26 | -0,04% | - |
| 04.05.2026 | 144,78 | 144,78 | 144,32 | 144,32 | 0,74% | - |
| 30.04.2026 | 141,00 | 143,26 | 141,00 | 143,26 | 3,06% | - |
| 29.04.2026 | 140,04 | 140,04 | 139,00 | 139,00 | -1,05% | - |
| 28.04.2026 | 141,32 | 141,44 | 140,48 | 140,48 | 0,26% | - |
| 27.04.2026 | 139,90 | 140,12 | 139,90 | 140,12 | -0,09% | - |
| 24.04.2026 | 140,92 | 140,92 | 140,24 | 140,24 | 0,06% | - |
| 23.04.2026 | 139,46 | 140,16 | 139,46 | 140,16 | -0,10% | - |
| 22.04.2026 | 140,84 | 140,84 | 140,30 | 140,30 | -3,60% | - |
| 21.04.2026 | 145,68 | 145,68 | 145,54 | 145,54 | -0,11% | - |
| 20.04.2026 | 143,52 | 145,70 | 143,52 | 145,70 | 0,32% | 50,00 |
| 17.04.2026 | 144,62 | 145,24 | 144,62 | 145,24 | 0,89% | - |
| 16.04.2026 | 144,06 | 144,06 | 143,96 | 143,96 | 1,77% | - |
| 15.04.2026 | 140,56 | 141,46 | 140,56 | 141,46 | 1,45% | - |
| 14.04.2026 | 139,44 | 139,44 | 139,44 | 139,44 | 1,93% | - |
| 13.04.2026 | 133,62 | 136,80 | 133,62 | 136,80 | 1,54% | 125,00 |
| 10.04.2026 | 133,28 | 134,72 | 133,06 | 134,72 | 0,99% | - |
| 09.04.2026 | 133,08 | 133,40 | 133,08 | 133,40 | -0,28% | - |
| 08.04.2026 | 134,46 | 134,46 | 133,78 | 133,78 | 5,96% | 170,00 |
| 07.04.2026 | 125,82 | 126,26 | 125,82 | 126,26 | 3,75% | - |
| 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% | - |