78,250€
-0,32%
Echtzeit-Aktienkurs Banco Macro S.A.
Bid:
Ask:
Aktienkurse zur Banco Macro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 61,50 | 62,25 | 60,50 | 60,50 | -0,41% | 56,00 |
| 25.07.2025 | 60,00 | 62,50 | 59,50 | 60,75 | 2,10% | - |
| 24.07.2025 | 58,00 | 60,50 | 57,00 | 59,50 | 3,03% | 147,00 |
| 23.07.2025 | 56,25 | 58,50 | 56,25 | 57,75 | 2,67% | 174,00 |
| 22.07.2025 | 55,50 | 57,25 | 55,25 | 56,25 | 1,35% | - |
| 21.07.2025 | 55,00 | 56,75 | 54,75 | 55,50 | -0,45% | 429,00 |
| 18.07.2025 | 56,75 | 57,75 | 55,50 | 55,75 | -1,33% | 137,00 |
| 17.07.2025 | 54,50 | 57,00 | 54,50 | 56,50 | 4,63% | 70,00 |
| 16.07.2025 | 57,00 | 57,75 | 53,75 | 54,00 | -5,26% | 52,00 |
| 15.07.2025 | 56,25 | 57,50 | 55,50 | 57,00 | 1,79% | 140,00 |
| 14.07.2025 | 56,25 | 56,75 | 55,00 | 56,00 | -0,44% | 195,00 |
| 11.07.2025 | 57,75 | 58,00 | 56,00 | 56,25 | -3,02% | 38,00 |
| 10.07.2025 | 59,50 | 60,00 | 57,50 | 58,00 | -3,33% | 63,00 |
| 09.07.2025 | 60,50 | 61,50 | 59,75 | 60,00 | -0,41% | 49,00 |
| 08.07.2025 | 56,00 | 60,25 | 56,00 | 60,25 | 6,17% | 91,00 |
| 07.07.2025 | 59,25 | 59,25 | 55,50 | 56,75 | -3,40% | 31,00 |
| 04.07.2025 | 58,75 | 58,75 | 58,75 | 58,75 | -1,67% | - |
| 03.07.2025 | 59,00 | 60,25 | 59,00 | 59,75 | 1,27% | - |
| 02.07.2025 | 59,00 | 59,75 | 58,50 | 59,00 | 0,43% | 20,00 |
| 01.07.2025 | 59,50 | 60,75 | 58,50 | 58,75 | -1,26% | 118,00 |
| 30.06.2025 | 61,25 | 62,00 | 57,50 | 59,50 | -2,46% | 50,00 |
| 27.06.2025 | 61,25 | 61,50 | 60,00 | 61,00 | 0,00% | - |
| 26.06.2025 | 61,25 | 62,00 | 60,50 | 61,00 | 0,00% | 78,00 |
| 25.06.2025 | 63,25 | 63,50 | 60,75 | 61,00 | -3,94% | 20,00 |
| 24.06.2025 | 60,00 | 64,00 | 59,75 | 63,50 | 6,72% | 50,00 |
| 23.06.2025 | 61,25 | 61,75 | 59,00 | 59,50 | -2,86% | - |
| 20.06.2025 | 62,75 | 63,50 | 61,00 | 61,25 | -2,39% | 11,00 |
| 19.06.2025 | 63,25 | 63,50 | 62,75 | 62,75 | -0,79% | - |
| 18.06.2025 | 63,50 | 64,50 | 63,00 | 63,25 | -0,39% | - |
| 17.06.2025 | 63,00 | 64,50 | 61,75 | 63,50 | -0,39% | - |
| 16.06.2025 | 64,50 | 65,00 | 63,50 | 63,75 | -1,16% | 135,00 |
| 13.06.2025 | 67,00 | 68,00 | 64,00 | 64,50 | -3,73% | - |
| 12.06.2025 | 67,75 | 68,00 | 65,50 | 67,00 | 0,00% | 362,00 |
| 11.06.2025 | 69,00 | 70,00 | 65,25 | 67,00 | -2,90% | 98,00 |
| 10.06.2025 | 66,50 | 69,75 | 66,00 | 69,00 | 4,55% | 1,00 |
| 09.06.2025 | 67,50 | 68,00 | 65,50 | 66,00 | -1,86% | 145,00 |