18,212€
-0,24%
Echtzeit-Aktienkurs Macy's Inc.
Bid:
Ask:
Aktienkurse zur Macy's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,37 | 18,48 | 17,84 | 18,24 | -0,08% | - |
| 12.02.2026 | 18,25 | 18,26 | 18,25 | 18,26 | 3,88% | 48,00 |
| 11.02.2026 | 17,57 | 17,57 | 17,57 | 17,57 | -2,11% | - |
| 10.02.2026 | 17,95 | 17,95 | 17,95 | 17,95 | -5,60% | - |
| 09.02.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 4,83% | - |
| 06.02.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,82% | - |
| 05.02.2026 | 18,29 | 18,29 | 18,29 | 18,29 | 1,18% | - |
| 04.02.2026 | 17,90 | 18,08 | 17,90 | 18,08 | 1,31% | 320,00 |
| 03.02.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 6,77% | - |
| 02.02.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 0,83% | - |
| 30.01.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -0,10% | - |
| 29.01.2026 | 16,59 | 16,59 | 16,59 | 16,59 | -1,93% | - |
| 28.01.2026 | 16,91 | 16,91 | 16,91 | 16,91 | -0,31% | - |
| 27.01.2026 | 16,97 | 16,97 | 16,97 | 16,97 | -0,59% | - |
| 26.01.2026 | 17,07 | 17,07 | 17,07 | 17,07 | -1,95% | - |
| 23.01.2026 | 17,41 | 17,41 | 17,41 | 17,41 | -2,69% | - |
| 22.01.2026 | 18,11 | 18,11 | 17,89 | 17,89 | -0,68% | 281,00 |
| 21.01.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -1,09% | - |
| 20.01.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -1,27% | - |
| 19.01.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -0,45% | 6,00 |
| 16.01.2026 | 18,53 | 18,53 | 18,53 | 18,53 | 2,23% | - |
| 15.01.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -5,39% | - |
| 14.01.2026 | 18,75 | 19,15 | 18,75 | 19,15 | 1,70% | 411,00 |
| 13.01.2026 | 18,69 | 18,83 | 18,69 | 18,83 | 2,81% | 407,00 |
| 12.01.2026 | 19,64 | 19,64 | 18,32 | 18,32 | -8,31% | 2.379,00 |
| 09.01.2026 | 20,32 | 20,32 | 19,98 | 19,98 | -1,26% | - |
| 08.01.2026 | 19,14 | 20,24 | 19,14 | 20,24 | 1,59% | 515,00 |
| 07.01.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 2,87% | - |
| 06.01.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -0,31% | - |
| 05.01.2026 | 19,39 | 19,77 | 19,39 | 19,42 | 4,03% | 45,00 |
| 02.01.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -0,01% | - |
| 30.12.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -0,66% | - |
| 29.12.2025 | 18,99 | 18,99 | 18,80 | 18,80 | -2,97% | 130,00 |
| 23.12.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -4,43% | - |
| 22.12.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 2,86% | - |
| 19.12.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 0,49% | - |
| 18.12.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -0,19% | - |
| 17.12.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -2,44% | 10,00 |
| 16.12.2025 | 20,34 | 20,34 | 20,14 | 20,14 | -0,40% | 70,00 |
| 15.12.2025 | 20,39 | 20,39 | 20,22 | 20,22 | -1,63% | - |
| 12.12.2025 | 20,40 | 20,56 | 20,40 | 20,56 | 4,17% | - |
| 11.12.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 2,23% | - |
| 10.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,24% | - |
| 09.12.2025 | 18,93 | 19,35 | 18,93 | 19,35 | 2,37% | 66,00 |
| 08.12.2025 | 19,52 | 19,52 | 18,90 | 18,90 | -0,54% | 880,00 |
| 05.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,18% | - |
| 04.12.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -1,51% | - |
| 03.12.2025 | 19,81 | 20,00 | 19,09 | 19,52 | -0,30% | 3.970,00 |
| 02.12.2025 | 19,60 | 19,60 | 19,58 | 19,58 | -0,03% | 2.104,00 |
| 01.12.2025 | 19,11 | 19,73 | 19,11 | 19,59 | 1,95% | 7.370,00 |
| 28.11.2025 | 19,23 | 19,27 | 19,21 | 19,21 | 0,14% | - |
| 27.11.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -0,52% | - |
| 26.11.2025 | 18,82 | 19,49 | 18,82 | 19,29 | 1,91% | - |
| 25.11.2025 | 17,27 | 18,92 | 17,27 | 18,92 | 8,24% | - |
| 24.11.2025 | 17,42 | 17,48 | 17,19 | 17,48 | -0,14% | - |
| 21.11.2025 | 16,48 | 17,51 | 16,48 | 17,51 | 5,90% | 100,00 |
| 20.11.2025 | 16,88 | 17,00 | 16,53 | 16,53 | -1,78% | - |
| 19.11.2025 | 16,76 | 16,83 | 16,66 | 16,83 | 0,00% | - |
| 18.11.2025 | 16,40 | 16,92 | 16,40 | 16,83 | 1,79% | - |
| 17.11.2025 | 17,15 | 17,15 | 16,48 | 16,54 | -3,71% | - |
| 14.11.2025 | 17,20 | 17,20 | 16,96 | 17,17 | -0,68% | - |
| 13.11.2025 | 17,70 | 17,79 | 17,25 | 17,29 | -2,67% | - |
| 12.11.2025 | 17,60 | 17,89 | 17,60 | 17,77 | 0,84% | - |
| 11.11.2025 | 17,72 | 17,72 | 17,62 | 17,62 | -1,11% | - |
| 10.11.2025 | 17,55 | 17,94 | 17,55 | 17,82 | 1,39% | - |
| 07.11.2025 | 17,58 | 17,65 | 17,36 | 17,57 | -0,59% | - |
| 06.11.2025 | 18,10 | 18,10 | 17,54 | 17,68 | -1,94% | 2.104,00 |
| 05.11.2025 | 16,79 | 18,14 | 16,79 | 18,03 | 6,32% | - |
| 04.11.2025 | 17,20 | 17,20 | 16,90 | 16,95 | -1,88% | 430,00 |
| 03.11.2025 | 16,80 | 17,29 | 16,80 | 17,28 | 2,89% | 250,00 |
| 31.10.2025 | 16,87 | 16,87 | 16,79 | 16,79 | -0,46% | - |
| 30.10.2025 | 16,66 | 17,14 | 16,66 | 16,87 | 0,75% | - |
| 29.10.2025 | 16,85 | 16,89 | 16,74 | 16,74 | -0,30% | - |
| 28.10.2025 | 16,52 | 16,79 | 16,52 | 16,79 | 1,49% | - |
| 27.10.2025 | 16,13 | 16,66 | 16,13 | 16,55 | 3,01% | - |
| 24.10.2025 | 16,06 | 16,19 | 16,06 | 16,06 | 0,43% | 455,00 |
| 23.10.2025 | 15,92 | 16,36 | 15,92 | 16,00 | 0,06% | - |
| 22.10.2025 | 15,62 | 16,00 | 15,62 | 15,99 | 1,69% | - |
| 21.10.2025 | 15,37 | 15,84 | 15,37 | 15,72 | 1,95% | - |
| 20.10.2025 | 15,24 | 15,42 | 15,24 | 15,42 | 1,17% | 55,00 |
| 17.10.2025 | 15,18 | 15,24 | 15,12 | 15,24 | -0,81% | - |
| 16.10.2025 | 15,29 | 15,44 | 15,20 | 15,37 | 0,00% | - |
| 15.10.2025 | 15,27 | 15,48 | 15,27 | 15,37 | 0,69% | - |
| 14.10.2025 | 14,85 | 15,37 | 14,81 | 15,26 | 1,90% | 290,00 |
| 13.10.2025 | 14,18 | 14,98 | 14,18 | 14,98 | 5,55% | 350,00 |
| 10.10.2025 | 14,93 | 14,93 | 14,19 | 14,19 | -5,34% | - |
| 09.10.2025 | 15,15 | 15,21 | 14,98 | 14,99 | -1,46% | 260,00 |
| 08.10.2025 | 15,27 | 15,27 | 15,17 | 15,21 | -0,37% | - |
| 07.10.2025 | 15,55 | 15,67 | 15,24 | 15,27 | -2,30% | - |
| 06.10.2025 | 15,47 | 15,71 | 15,47 | 15,63 | 0,30% | - |
| 03.10.2025 | 15,45 | 15,58 | 15,45 | 15,58 | 0,80% | - |
| 02.10.2025 | 15,22 | 15,51 | 15,22 | 15,46 | 0,90% | 1.056,00 |
| 01.10.2025 | 15,11 | 15,41 | 15,04 | 15,32 | 0,27% | - |
| 30.09.2025 | 15,39 | 15,50 | 15,01 | 15,28 | -1,32% | - |
| 29.09.2025 | 15,35 | 15,48 | 15,04 | 15,48 | 0,79% | - |
| 26.09.2025 | 14,56 | 15,36 | 14,56 | 15,36 | 5,06% | - |
| 25.09.2025 | 14,73 | 14,73 | 14,44 | 14,62 | -1,19% | 480,00 |
| 24.09.2025 | 14,50 | 14,84 | 14,50 | 14,79 | 2,08% | - |
| 23.09.2025 | 14,26 | 14,52 | 14,24 | 14,49 | 1,22% | 1.350,00 |
| 22.09.2025 | 14,91 | 14,91 | 14,32 | 14,32 | -3,79% | - |