82,250€
0,30%
Echtzeit-Aktienkurs Banco Macro S.A.
Bid:
Ask:
Aktienkurse zur Banco Macro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 82,00 | 82,50 | 81,00 | 81,50 | -0,31% | 54,00 |
| 08.01.2026 | 77,50 | 83,00 | 77,25 | 81,75 | 4,81% | 91,00 |
| 07.01.2026 | 76,50 | 79,75 | 75,25 | 78,00 | -2,80% | 50,00 |
| 06.01.2026 | 79,00 | 81,25 | 78,50 | 80,25 | 3,88% | - |
| 05.01.2026 | 77,00 | 79,00 | 76,00 | 77,25 | 0,65% | - |
| 02.01.2026 | 77,00 | 77,50 | 76,50 | 76,75 | 0,00% | 3,00 |
| 29.12.2025 | 77,50 | 79,00 | 76,50 | 76,75 | 0,66% | 373,00 |
| 23.12.2025 | 77,00 | 78,25 | 76,00 | 76,25 | -0,97% | - |
| 22.12.2025 | 77,50 | 78,50 | 76,50 | 77,00 | -0,32% | 400,00 |
| 19.12.2025 | 80,25 | 80,25 | 76,00 | 77,25 | -1,90% | 109,00 |
| 18.12.2025 | 73,25 | 79,00 | 73,00 | 78,75 | 7,14% | - |
| 16.12.2025 | 74,75 | 76,00 | 71,75 | 73,50 | -1,01% | - |
| 12.12.2025 | 75,75 | 76,25 | 73,75 | 74,25 | -0,34% | 134,00 |
| 11.12.2025 | 76,75 | 77,50 | 74,00 | 74,50 | -3,25% | 2,00 |
| 10.12.2025 | 74,50 | 78,25 | 74,50 | 77,00 | 4,41% | - |
| 08.12.2025 | 74,00 | 75,00 | 72,25 | 73,75 | 0,00% | 232,00 |
| 05.12.2025 | 78,00 | 79,25 | 73,50 | 73,75 | -3,59% | 650,00 |
| 04.12.2025 | 75,00 | 77,50 | 75,00 | 76,50 | 1,66% | 55,00 |
| 03.12.2025 | 71,50 | 75,75 | 70,75 | 75,25 | 3,44% | 9,00 |
| 02.12.2025 | 72,50 | 74,00 | 71,00 | 72,75 | -1,02% | 123,00 |
| 01.12.2025 | 73,25 | 74,75 | 72,25 | 73,50 | 0,68% | 21,00 |
| 28.11.2025 | 71,50 | 74,50 | 71,00 | 73,00 | 3,55% | 74,00 |
| 27.11.2025 | 71,00 | 71,00 | 70,50 | 70,50 | -1,40% | 40,00 |
| 26.11.2025 | 66,25 | 71,50 | 66,00 | 71,50 | 6,72% | - |
| 25.11.2025 | 64,00 | 67,00 | 62,50 | 67,00 | 3,88% | - |
| 21.11.2025 | 65,25 | 65,50 | 64,00 | 64,50 | -5,84% | 72,00 |
| 19.11.2025 | 68,00 | 70,50 | 68,00 | 68,50 | -0,72% | 51,00 |
| 18.11.2025 | 68,75 | 70,25 | 65,50 | 69,00 | -3,16% | 228,00 |
| 14.11.2025 | 71,25 | 74,00 | 68,75 | 71,25 | -4,36% | - |
| 13.11.2025 | 74,50 | 75,25 | 74,00 | 74,50 | 1,36% | - |
| 12.11.2025 | 73,00 | 73,50 | 73,00 | 73,50 | 0,68% | - |
| 11.11.2025 | 73,50 | 75,00 | 73,00 | 73,00 | -0,34% | 8,00 |
| 10.11.2025 | 74,50 | 77,25 | 73,25 | 73,25 | 0,34% | 87,00 |
| 07.11.2025 | 75,75 | 76,00 | 72,00 | 73,00 | -4,26% | 26,00 |
| 06.11.2025 | 77,00 | 77,50 | 73,50 | 76,25 | -1,29% | 176,00 |
| 04.11.2025 | 78,50 | 78,75 | 75,25 | 77,25 | -1,59% | 902,00 |
| 31.10.2025 | 73,75 | 79,75 | 73,25 | 78,50 | 6,08% | 111,00 |
| 30.10.2025 | 74,00 | 75,00 | 73,50 | 74,00 | 4,59% | 352,00 |
| 29.10.2025 | 71,25 | 72,00 | 70,25 | 70,75 | 0,71% | 105,00 |
| 28.10.2025 | 68,50 | 73,50 | 66,25 | 70,25 | 4,46% | 1.454,00 |
| 27.10.2025 | 62,50 | 72,25 | 61,75 | 67,25 | 36,69% | 1.925,00 |
| 24.10.2025 | 50,15 | 51,50 | 48,70 | 49,20 | -2,57% | 230,00 |
| 23.10.2025 | 47,70 | 51,00 | 47,60 | 50,50 | 6,99% | - |
| 22.10.2025 | 45,80 | 47,90 | 45,70 | 47,20 | 1,07% | 530,00 |
| 21.10.2025 | 45,40 | 48,70 | 44,90 | 46,70 | 2,86% | - |
| 20.10.2025 | 45,60 | 48,30 | 44,10 | 45,40 | 0,00% | 10,00 |
| 17.10.2025 | 45,00 | 46,20 | 44,60 | 45,40 | 0,00% | 8,00 |
| 16.10.2025 | 45,60 | 46,20 | 44,90 | 45,40 | -0,87% | 50,00 |
| 15.10.2025 | 44,60 | 47,20 | 43,50 | 45,80 | 4,33% | 788,00 |
| 14.10.2025 | 45,70 | 46,80 | 43,70 | 43,90 | -4,98% | 40,00 |
| 13.10.2025 | 44,20 | 47,30 | 44,20 | 46,20 | 5,00% | 97,00 |
| 10.10.2025 | 45,40 | 46,20 | 42,80 | 44,00 | 1,38% | 133,00 |
| 09.10.2025 | 38,60 | 43,80 | 38,60 | 43,40 | 16,04% | 282,00 |
| 08.10.2025 | 36,70 | 38,20 | 36,30 | 37,40 | 2,75% | 146,00 |
| 07.10.2025 | 37,20 | 37,70 | 36,30 | 36,40 | -2,15% | 1,00 |
| 06.10.2025 | 36,90 | 38,00 | 36,10 | 37,20 | 5,68% | 179,00 |
| 02.10.2025 | 34,40 | 35,90 | 33,60 | 35,20 | 2,03% | 138,00 |
| 01.10.2025 | 35,70 | 37,20 | 34,30 | 34,50 | -5,22% | 50,00 |
| 30.09.2025 | 37,90 | 38,70 | 35,50 | 36,40 | -4,71% | 161,00 |
| 29.09.2025 | 38,80 | 39,30 | 37,90 | 38,20 | -8,17% | 443,00 |
| 24.09.2025 | 40,60 | 45,70 | 40,20 | 41,60 | 2,21% | 191,00 |
| 23.09.2025 | 40,10 | 42,20 | 39,80 | 40,70 | 2,01% | 207,00 |
| 22.09.2025 | 33,90 | 40,30 | 33,60 | 39,90 | 19,10% | 157,00 |
| 19.09.2025 | 34,00 | 34,50 | 33,50 | 33,50 | -1,47% | 50,00 |
| 18.09.2025 | 36,90 | 37,10 | 33,40 | 34,00 | -7,10% | 3.837,00 |
| 17.09.2025 | 37,20 | 37,70 | 36,40 | 36,60 | -0,54% | 49,00 |
| 16.09.2025 | 36,10 | 37,80 | 35,90 | 36,80 | 1,38% | 2.066,00 |
| 15.09.2025 | 37,40 | 37,60 | 36,30 | 36,30 | -2,68% | 301,00 |
| 12.09.2025 | 39,30 | 40,00 | 36,80 | 37,30 | -5,81% | 699,00 |
| 09.09.2025 | 38,40 | 39,70 | 38,10 | 39,60 | 3,13% | 196,00 |
| 08.09.2025 | 48,20 | 48,20 | 38,40 | 38,40 | -23,43% | 1.176,00 |
| 05.09.2025 | 50,05 | 51,00 | 48,40 | 50,15 | 0,00% | 101,00 |
| 04.09.2025 | 48,50 | 50,75 | 48,40 | 50,15 | 3,19% | - |
| 03.09.2025 | 49,70 | 50,05 | 48,30 | 48,60 | -2,90% | - |
| 02.09.2025 | 50,15 | 50,15 | 46,90 | 50,05 | -0,20% | 614,00 |
| 01.09.2025 | 49,40 | 50,15 | 49,40 | 50,15 | 1,31% | 403,00 |
| 29.08.2025 | 50,75 | 51,25 | 49,50 | 49,50 | -2,46% | - |
| 28.08.2025 | 49,50 | 52,00 | 49,30 | 50,75 | 2,94% | - |
| 27.08.2025 | 51,50 | 51,50 | 48,40 | 49,30 | -3,80% | 100,00 |
| 26.08.2025 | 51,75 | 52,00 | 50,50 | 51,25 | -0,97% | 200,00 |
| 25.08.2025 | 55,75 | 56,50 | 51,75 | 51,75 | -8,00% | 2.090,00 |
| 22.08.2025 | 56,00 | 58,50 | 56,00 | 56,25 | -1,32% | 44,00 |
| 21.08.2025 | 57,25 | 58,50 | 56,25 | 57,00 | 0,00% | - |
| 20.08.2025 | 56,50 | 58,25 | 55,00 | 57,00 | 1,33% | 452,00 |
| 19.08.2025 | 60,50 | 61,00 | 56,25 | 56,25 | -7,41% | 28,00 |
| 18.08.2025 | 58,50 | 61,00 | 58,25 | 60,75 | 3,40% | 50,00 |
| 15.08.2025 | 60,00 | 60,00 | 58,00 | 58,75 | -2,08% | - |
| 14.08.2025 | 61,75 | 62,00 | 58,50 | 60,00 | -2,44% | 62,00 |
| 13.08.2025 | 62,50 | 63,00 | 61,00 | 61,50 | -1,60% | - |
| 12.08.2025 | 62,25 | 64,00 | 61,75 | 62,50 | 0,00% | 2.049,00 |
| 11.08.2025 | 61,50 | 63,00 | 60,50 | 62,50 | 2,04% | 45,00 |
| 08.08.2025 | 63,00 | 64,00 | 60,75 | 61,25 | -3,92% | 3,00 |
| 07.08.2025 | 65,00 | 65,50 | 62,50 | 63,75 | -1,54% | 101,00 |
| 06.08.2025 | 63,25 | 65,50 | 63,00 | 64,75 | 2,78% | 40,00 |
| 05.08.2025 | 60,00 | 63,25 | 60,00 | 63,00 | 5,00% | 216,00 |
| 04.08.2025 | 59,00 | 60,50 | 58,75 | 60,00 | 3,00% | - |
| 01.08.2025 | 60,75 | 61,00 | 58,00 | 58,25 | -4,51% | 88,00 |
| 31.07.2025 | 63,25 | 63,50 | 60,50 | 61,00 | -3,17% | 65,00 |
| 30.07.2025 | 64,00 | 64,50 | 62,50 | 63,00 | -1,18% | 37,00 |
| 29.07.2025 | 60,75 | 64,25 | 60,50 | 63,75 | 5,37% | 20,00 |