9,800€
1,73%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 9,72 | 9,81 | 9,72 | 9,77 | 1,44% | - |
| 16.04.2025 | 9,73 | 9,90 | 9,60 | 9,63 | -2,88% | 400,00 |
| 15.04.2025 | 9,90 | 10,16 | 9,89 | 9,92 | -0,60% | 1.000,00 |
| 14.04.2025 | 9,98 | 10,10 | 9,94 | 9,98 | -0,07% | 1.000,00 |
| 11.04.2025 | 10,16 | 10,16 | 9,87 | 9,99 | -1,34% | - |
| 10.04.2025 | 10,72 | 10,72 | 9,96 | 10,12 | -6,98% | 570,00 |
| 09.04.2025 | 8,74 | 10,88 | 8,74 | 10,88 | 19,74% | 600,00 |
| 08.04.2025 | 10,12 | 10,22 | 9,09 | 9,09 | -8,76% | 830,00 |
| 07.04.2025 | 10,00 | 10,10 | 9,72 | 9,96 | -1,94% | 3.200,00 |
| 04.04.2025 | 10,29 | 10,29 | 9,99 | 10,16 | -1,91% | 250,00 |
| 03.04.2025 | 11,45 | 11,50 | 10,36 | 10,36 | -14,95% | 2.038,00 |
| 02.04.2025 | 11,85 | 12,18 | 11,85 | 12,18 | 2,13% | - |
| 01.04.2025 | 11,52 | 11,92 | 11,52 | 11,92 | 2,42% | 69,00 |
| 31.03.2025 | 11,76 | 11,76 | 11,64 | 11,64 | -0,94% | - |
| 28.03.2025 | 12,14 | 12,14 | 11,72 | 11,75 | -3,21% | 16,00 |
| 27.03.2025 | 12,29 | 12,30 | 12,14 | 12,14 | -1,22% | 900,00 |
| 26.03.2025 | 12,52 | 12,54 | 12,28 | 12,29 | -2,06% | - |
| 25.03.2025 | 12,77 | 12,77 | 12,55 | 12,55 | -1,77% | - |
| 24.03.2025 | 12,24 | 12,77 | 12,24 | 12,77 | 4,19% | 450,00 |
| 21.03.2025 | 12,29 | 12,29 | 12,26 | 12,26 | -2,03% | - |
| 20.03.2025 | 12,49 | 12,51 | 12,49 | 12,51 | 1,16% | - |
| 19.03.2025 | 12,37 | 12,40 | 12,37 | 12,37 | -3,43% | 400,00 |
| 18.03.2025 | 12,56 | 12,81 | 12,56 | 12,81 | 1,62% | - |
| 17.03.2025 | 11,93 | 12,61 | 11,93 | 12,61 | 5,33% | 1.500,00 |
| 14.03.2025 | 12,41 | 12,41 | 11,97 | 11,97 | -4,49% | - |
| 13.03.2025 | 12,72 | 12,75 | 12,53 | 12,53 | -1,42% | - |
| 12.03.2025 | 12,54 | 12,76 | 12,54 | 12,71 | 1,73% | 400,00 |
| 11.03.2025 | 12,90 | 12,90 | 12,49 | 12,49 | -3,30% | 1.290,00 |
| 10.03.2025 | 12,92 | 13,09 | 12,92 | 12,92 | -0,54% | - |
| 07.03.2025 | 11,80 | 12,99 | 11,80 | 12,99 | 6,23% | 573,00 |
| 06.03.2025 | 12,30 | 12,44 | 11,66 | 12,23 | -0,92% | 18.715,00 |
| 05.03.2025 | 12,69 | 12,69 | 12,30 | 12,34 | -2,20% | - |
| 04.03.2025 | 13,37 | 13,37 | 12,62 | 12,62 | -5,62% | - |
| 03.03.2025 | 13,70 | 13,92 | 13,37 | 13,37 | -2,73% | 400,00 |
| 28.02.2025 | 13,49 | 13,75 | 13,49 | 13,75 | 1,51% | - |
| 27.02.2025 | 13,86 | 13,86 | 13,54 | 13,54 | -2,17% | - |
| 26.02.2025 | 13,92 | 13,95 | 13,84 | 13,84 | 0,00% | - |
| 25.02.2025 | 14,24 | 14,37 | 13,84 | 13,84 | -3,51% | 110,00 |
| 24.02.2025 | 14,26 | 14,73 | 14,26 | 14,35 | 0,28% | - |
| 21.02.2025 | 14,96 | 15,01 | 14,31 | 14,31 | -4,58% | - |
| 20.02.2025 | 14,48 | 14,99 | 14,48 | 14,99 | 2,24% | - |
| 19.02.2025 | 14,58 | 14,67 | 14,58 | 14,67 | 0,41% | - |
| 18.02.2025 | 14,33 | 14,61 | 14,33 | 14,61 | 2,05% | 60,00 |
| 17.02.2025 | 14,28 | 14,31 | 14,28 | 14,31 | 0,14% | - |
| 14.02.2025 | 14,36 | 14,43 | 14,29 | 14,29 | -0,96% | - |
| 13.02.2025 | 14,11 | 14,43 | 14,11 | 14,43 | 1,21% | - |
| 12.02.2025 | 14,07 | 14,28 | 14,07 | 14,26 | 0,91% | 300,00 |
| 11.02.2025 | 14,00 | 14,26 | 14,00 | 14,13 | 0,51% | - |
| 10.02.2025 | 13,79 | 14,11 | 13,75 | 14,06 | 1,83% | 500,00 |
| 07.02.2025 | 13,99 | 14,02 | 13,71 | 13,81 | -1,50% | 24,00 |
| 06.02.2025 | 14,28 | 14,39 | 14,01 | 14,02 | -1,71% | - |
| 05.02.2025 | 14,42 | 14,42 | 14,23 | 14,26 | -1,60% | - |
| 04.02.2025 | 14,78 | 14,78 | 14,49 | 14,49 | -2,29% | - |
| 03.02.2025 | 14,89 | 14,89 | 14,75 | 14,83 | -1,19% | - |
| 31.01.2025 | 15,03 | 15,18 | 15,00 | 15,01 | -0,32% | - |
| 30.01.2025 | 14,75 | 15,07 | 14,75 | 15,06 | 2,02% | - |
| 29.01.2025 | 14,85 | 14,88 | 14,71 | 14,76 | -1,60% | 2.200,00 |
| 28.01.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 3,12% | - |
| 27.01.2025 | 14,48 | 14,68 | 14,45 | 14,55 | 2,02% | - |
| 24.01.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -0,20% | - |
| 23.01.2025 | 14,01 | 14,40 | 13,99 | 14,29 | 2,09% | - |
| 22.01.2025 | 13,75 | 13,99 | 13,75 | 13,99 | 1,45% | - |
| 21.01.2025 | 13,47 | 13,79 | 13,47 | 13,79 | 2,04% | 168,00 |
| 20.01.2025 | 13,51 | 13,52 | 13,51 | 13,52 | -1,54% | 10,00 |
| 17.01.2025 | 13,48 | 13,73 | 13,48 | 13,73 | 1,30% | - |
| 16.01.2025 | 13,38 | 13,67 | 13,38 | 13,55 | 0,98% | - |
| 15.01.2025 | 13,60 | 13,60 | 13,30 | 13,42 | -1,50% | 1.000,00 |
| 14.01.2025 | 14,21 | 14,21 | 13,63 | 13,63 | -4,19% | 20,00 |
| 13.01.2025 | 15,46 | 15,46 | 14,22 | 14,22 | -8,99% | 1.166,00 |
| 10.01.2025 | 15,45 | 15,63 | 15,45 | 15,63 | 1,26% | - |
| 09.01.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -0,32% | - |
| 08.01.2025 | 15,76 | 15,96 | 15,48 | 15,48 | -2,87% | 1.080,00 |
| 07.01.2025 | 15,81 | 15,94 | 15,81 | 15,94 | -3,63% | - |
| 06.01.2025 | 16,20 | 16,54 | 16,20 | 16,54 | 2,02% | - |
| 03.01.2025 | 16,07 | 16,23 | 15,87 | 16,21 | 0,86% | 707,00 |
| 02.01.2025 | 16,28 | 16,38 | 15,99 | 16,07 | -3,12% | 110,00 |
| 30.12.2024 | 16,69 | 16,69 | 16,59 | 16,59 | -1,65% | - |
| 27.12.2024 | 17,06 | 17,20 | 16,85 | 16,87 | 5,66% | 906,00 |
| 23.12.2024 | 15,57 | 15,97 | 15,57 | 15,97 | 2,16% | 108,00 |
| 20.12.2024 | 15,19 | 15,82 | 15,17 | 15,63 | 1,98% | - |
| 19.12.2024 | 15,31 | 15,43 | 15,30 | 15,32 | -0,27% | - |
| 18.12.2024 | 15,87 | 15,87 | 15,37 | 15,37 | -3,42% | - |
| 17.12.2024 | 15,88 | 16,09 | 15,88 | 15,91 | -0,15% | - |
| 16.12.2024 | 15,68 | 16,35 | 15,68 | 15,93 | 1,76% | - |
| 13.12.2024 | 15,34 | 15,81 | 15,34 | 15,66 | 0,81% | - |
| 12.12.2024 | 15,58 | 15,94 | 15,51 | 15,53 | -1,46% | - |
| 11.12.2024 | 15,81 | 15,81 | 14,37 | 15,76 | -0,79% | 490,00 |
| 10.12.2024 | 15,95 | 16,09 | 15,63 | 15,89 | -1,34% | 300,00 |
| 09.12.2024 | 15,47 | 16,10 | 15,47 | 16,10 | 4,49% | - |
| 06.12.2024 | 15,46 | 15,60 | 15,41 | 15,41 | -2,55% | 40,00 |
| 05.12.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -0,09% | - |
| 04.12.2024 | 15,68 | 15,83 | 15,68 | 15,83 | 1,29% | - |
| 03.12.2024 | 16,06 | 16,06 | 15,63 | 15,63 | -2,67% | - |
| 02.12.2024 | 15,31 | 16,07 | 15,31 | 16,06 | 6,32% | 432,00 |
| 29.11.2024 | 15,06 | 15,10 | 15,06 | 15,10 | 0,05% | - |
| 28.11.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 0,08% | - |
| 27.11.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -0,41% | - |
| 26.11.2024 | 15,07 | 15,21 | 15,07 | 15,14 | 1,83% | - |
| 25.11.2024 | 15,62 | 15,62 | 14,87 | 14,87 | 2,96% | 115,00 |
| 22.11.2024 | 14,38 | 14,44 | 14,38 | 14,44 | 1,02% | 5,00 |