9,674€
1,46%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 9,50 | 9,78 | 9,50 | 9,69 | 1,64% | 420,00 |
| 26.06.2025 | 9,40 | 9,54 | 9,35 | 9,54 | 1,12% | 150,00 |
| 25.06.2025 | 9,31 | 9,43 | 9,28 | 9,43 | 1,47% | - |
| 24.06.2025 | 9,29 | 9,38 | 9,25 | 9,29 | 0,77% | 760,00 |
| 23.06.2025 | 9,57 | 9,57 | 9,22 | 9,22 | -3,68% | - |
| 20.06.2025 | 9,57 | 9,77 | 9,52 | 9,57 | 0,25% | - |
| 19.06.2025 | 9,62 | 9,62 | 9,55 | 9,55 | -0,57% | - |
| 18.06.2025 | 9,82 | 9,83 | 9,60 | 9,60 | -2,60% | - |
| 17.06.2025 | 10,27 | 10,27 | 9,86 | 9,86 | -3,67% | - |
| 16.06.2025 | 9,74 | 10,24 | 9,74 | 10,24 | 5,30% | - |
| 13.06.2025 | 9,99 | 10,09 | 9,72 | 9,72 | -6,38% | - |
| 12.06.2025 | 10,47 | 10,47 | 10,38 | 10,38 | -1,72% | 90,00 |
| 11.06.2025 | 10,75 | 10,75 | 10,57 | 10,57 | -1,97% | - |
| 10.06.2025 | 10,67 | 10,89 | 10,67 | 10,78 | 0,17% | 470,00 |
| 09.06.2025 | 10,67 | 10,77 | 10,67 | 10,76 | -0,02% | - |
| 06.06.2025 | 10,35 | 10,77 | 10,35 | 10,76 | 3,68% | 806,00 |
| 05.06.2025 | 9,99 | 10,46 | 9,99 | 10,38 | 3,61% | 500,00 |
| 04.06.2025 | 10,07 | 10,10 | 10,02 | 10,02 | -0,65% | - |
| 03.06.2025 | 9,84 | 10,13 | 9,84 | 10,08 | 2,44% | - |
| 02.06.2025 | 10,35 | 10,35 | 9,84 | 9,84 | -5,62% | - |
| 30.05.2025 | 10,46 | 10,56 | 10,43 | 10,43 | -0,44% | - |
| 29.05.2025 | 10,95 | 10,95 | 10,48 | 10,48 | -3,13% | 50,00 |
| 28.05.2025 | 10,58 | 11,13 | 10,58 | 10,81 | 2,12% | 1.029,00 |
| 27.05.2025 | 10,28 | 10,61 | 10,22 | 10,59 | 2,80% | - |
| 26.05.2025 | 10,22 | 10,30 | 10,22 | 10,30 | 1,38% | - |
| 23.05.2025 | 10,45 | 10,45 | 10,16 | 10,16 | -3,66% | - |
| 22.05.2025 | 10,30 | 10,55 | 10,30 | 10,55 | 3,11% | - |
| 21.05.2025 | 10,60 | 10,60 | 10,23 | 10,23 | -4,59% | - |
| 20.05.2025 | 10,63 | 10,81 | 10,63 | 10,72 | 0,22% | - |
| 19.05.2025 | 10,71 | 10,79 | 10,70 | 10,70 | -2,82% | - |
| 16.05.2025 | 10,66 | 11,01 | 10,66 | 11,01 | 2,72% | - |
| 15.05.2025 | 10,71 | 10,76 | 10,63 | 10,72 | -1,03% | 250,00 |
| 14.05.2025 | 11,05 | 11,05 | 10,82 | 10,83 | -1,92% | - |
| 13.05.2025 | 11,04 | 11,05 | 10,99 | 11,04 | -0,72% | - |
| 12.05.2025 | 10,52 | 11,38 | 10,52 | 11,12 | 7,46% | 300,00 |
| 09.05.2025 | 10,46 | 10,49 | 10,35 | 10,35 | -1,41% | - |
| 08.05.2025 | 10,27 | 10,59 | 10,27 | 10,50 | 2,94% | - |
| 07.05.2025 | 10,20 | 10,28 | 10,19 | 10,20 | 1,17% | 350,00 |
| 06.05.2025 | 10,38 | 10,38 | 10,08 | 10,08 | -3,45% | - |
| 05.05.2025 | 10,40 | 10,48 | 10,33 | 10,44 | -0,95% | 500,00 |
| 02.05.2025 | 10,20 | 10,54 | 10,20 | 10,54 | 4,67% | - |
| 30.04.2025 | 9,92 | 10,07 | 9,71 | 10,07 | 0,64% | - |
| 29.04.2025 | 10,12 | 10,12 | 9,98 | 10,00 | -1,19% | - |
| 28.04.2025 | 9,75 | 10,12 | 9,75 | 10,12 | 3,02% | 850,00 |
| 25.04.2025 | 9,68 | 9,83 | 9,68 | 9,83 | 1,79% | - |
| 24.04.2025 | 9,46 | 9,66 | 9,46 | 9,65 | 1,28% | 3.425,00 |
| 23.04.2025 | 9,81 | 10,04 | 9,53 | 9,53 | 0,43% | - |
| 22.04.2025 | 9,26 | 9,50 | 9,26 | 9,49 | -2,88% | - |
| 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% | - |