34,500€
-3,36%
Echtzeit-Aktienkurs Banco Macro SA
Bid:
Ask:
Aktienkurse zur Banco Macro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,90 | 37,50 | 34,70 | 34,90 | -2,24% | - |
| 30.09.2025 | 38,00 | 38,70 | 35,20 | 35,70 | -6,54% | 25,00 |
| 29.09.2025 | 38,70 | 39,40 | 37,90 | 38,20 | -7,06% | - |
| 26.09.2025 | 40,40 | 41,20 | 40,20 | 41,10 | 1,73% | - |
| 25.09.2025 | 41,80 | 43,00 | 40,30 | 40,40 | -12,17% | - |
| 24.09.2025 | 40,40 | 46,10 | 40,40 | 46,00 | 11,38% | 10,00 |
| 23.09.2025 | 40,30 | 42,20 | 39,90 | 41,30 | 3,77% | - |
| 22.09.2025 | 33,40 | 40,40 | 33,40 | 39,80 | 18,10% | - |
| 19.09.2025 | 34,10 | 34,50 | 32,60 | 33,70 | -0,88% | - |
| 18.09.2025 | 36,50 | 37,10 | 33,30 | 34,00 | -8,85% | - |
| 17.09.2025 | 37,00 | 37,30 | 36,90 | 37,30 | 1,91% | - |
| 16.09.2025 | 36,00 | 37,80 | 35,90 | 36,60 | -0,54% | - |
| 15.09.2025 | 37,20 | 37,60 | 36,50 | 36,80 | -6,36% | - |
| 12.09.2025 | 39,10 | 39,40 | 39,10 | 39,30 | -2,72% | - |
| 11.09.2025 | 40,40 | 41,00 | 39,70 | 40,40 | 0,25% | - |
| 10.09.2025 | 37,60 | 40,80 | 37,50 | 40,30 | 4,40% | - |
| 09.09.2025 | 38,50 | 38,70 | 38,20 | 38,60 | -0,26% | - |
| 08.09.2025 | 50,10 | 50,20 | 38,60 | 38,70 | -22,83% | 440,00 |
| 05.09.2025 | 50,00 | 51,00 | 48,10 | 50,15 | 0,40% | - |
| 04.09.2025 | 48,40 | 51,00 | 48,40 | 49,95 | 3,20% | - |
| 03.09.2025 | 50,00 | 50,30 | 48,30 | 48,40 | -3,30% | - |
| 02.09.2025 | 49,90 | 50,25 | 46,80 | 50,05 | 0,60% | - |
| 01.09.2025 | 49,55 | 50,20 | 49,20 | 49,75 | 0,51% | - |
| 29.08.2025 | 50,75 | 51,25 | 49,50 | 49,50 | -2,46% | - |
| 28.08.2025 | 49,00 | 52,00 | 49,00 | 50,75 | 2,94% | 1,00 |
| 27.08.2025 | 51,00 | 51,50 | 48,30 | 49,30 | -3,80% | 100,00 |
| 26.08.2025 | 51,50 | 52,00 | 50,50 | 51,25 | -0,97% | 20,00 |
| 25.08.2025 | 56,00 | 56,25 | 51,75 | 51,75 | -8,00% | 41,00 |
| 22.08.2025 | 57,25 | 58,50 | 56,00 | 56,25 | -0,88% | - |
| 21.08.2025 | 57,50 | 58,50 | 56,25 | 56,75 | 0,00% | - |
| 20.08.2025 | 56,25 | 58,50 | 55,25 | 56,75 | 0,89% | 50,00 |
| 19.08.2025 | 60,75 | 61,25 | 56,00 | 56,25 | -7,02% | 20,00 |
| 18.08.2025 | 58,75 | 61,00 | 58,00 | 60,50 | 2,54% | - |
| 15.08.2025 | 59,75 | 59,75 | 58,00 | 59,00 | -1,26% | - |
| 14.08.2025 | 61,50 | 62,00 | 58,25 | 59,75 | -2,85% | 41,00 |
| 13.08.2025 | 62,75 | 63,50 | 61,00 | 61,50 | -1,60% | - |
| 12.08.2025 | 62,75 | 64,00 | 62,00 | 62,50 | 0,00% | - |
| 11.08.2025 | 61,25 | 63,00 | 61,00 | 62,50 | 1,63% | - |
| 08.08.2025 | 63,75 | 64,00 | 60,75 | 61,50 | -2,77% | - |
| 07.08.2025 | 64,75 | 65,50 | 62,75 | 63,25 | -2,32% | - |
| 06.08.2025 | 63,00 | 65,50 | 62,50 | 64,75 | 2,78% | - |
| 05.08.2025 | 60,00 | 63,25 | 60,00 | 63,00 | 5,00% | - |
| 04.08.2025 | 58,50 | 60,50 | 58,50 | 60,00 | 2,56% | - |
| 01.08.2025 | 61,25 | 61,25 | 58,25 | 58,50 | -4,88% | - |
| 31.07.2025 | 63,00 | 63,50 | 60,50 | 61,50 | -2,38% | - |
| 30.07.2025 | 63,50 | 64,50 | 62,50 | 63,00 | -1,18% | 114,00 |
| 29.07.2025 | 60,50 | 64,00 | 60,25 | 63,75 | 4,94% | - |
| 28.07.2025 | 61,00 | 62,50 | 60,50 | 60,75 | 0,00% | - |
| 25.07.2025 | 59,50 | 62,75 | 59,25 | 60,75 | 2,10% | 99,00 |
| 24.07.2025 | 57,75 | 60,25 | 56,75 | 59,50 | 3,48% | - |
| 23.07.2025 | 56,00 | 58,00 | 56,00 | 57,50 | 2,68% | - |
| 22.07.2025 | 55,75 | 57,25 | 55,00 | 56,00 | 0,90% | - |
| 21.07.2025 | 55,75 | 56,75 | 54,75 | 55,50 | -0,45% | - |
| 18.07.2025 | 56,50 | 58,00 | 55,50 | 55,75 | -1,76% | - |
| 17.07.2025 | 54,00 | 57,25 | 54,00 | 56,75 | 4,13% | - |
| 16.07.2025 | 56,75 | 57,75 | 53,75 | 54,50 | -4,39% | 100,00 |
| 15.07.2025 | 56,00 | 57,50 | 55,50 | 57,00 | 1,79% | - |
| 14.07.2025 | 56,25 | 56,75 | 55,00 | 56,00 | -0,88% | - |
| 11.07.2025 | 58,00 | 58,25 | 56,00 | 56,50 | -3,00% | 12,00 |
| 10.07.2025 | 60,00 | 60,25 | 57,50 | 58,25 | -2,51% | - |
| 09.07.2025 | 60,25 | 61,75 | 59,75 | 59,75 | -1,24% | - |
| 08.07.2025 | 56,50 | 60,50 | 56,25 | 60,50 | 7,08% | 1,00 |
| 07.07.2025 | 58,75 | 59,50 | 56,00 | 56,50 | -4,24% | - |
| 04.07.2025 | 59,50 | 59,50 | 58,75 | 59,00 | -1,67% | - |
| 03.07.2025 | 59,00 | 60,25 | 59,00 | 60,00 | 2,13% | - |
| 02.07.2025 | 58,75 | 60,00 | 58,25 | 58,75 | -0,42% | - |
| 01.07.2025 | 59,50 | 60,75 | 58,50 | 59,00 | -0,42% | - |
| 30.06.2025 | 61,25 | 62,00 | 57,50 | 59,25 | -2,87% | - |
| 27.06.2025 | 61,00 | 61,50 | 60,00 | 61,00 | -0,41% | - |
| 26.06.2025 | 61,00 | 62,00 | 60,50 | 61,25 | 0,82% | - |
| 25.06.2025 | 63,00 | 63,50 | 60,75 | 60,75 | -3,95% | - |
| 24.06.2025 | 60,00 | 64,00 | 59,75 | 63,25 | 6,30% | - |
| 23.06.2025 | 61,00 | 61,50 | 59,00 | 59,50 | -2,46% | - |
| 20.06.2025 | 62,75 | 63,75 | 61,00 | 61,00 | -2,79% | 7,00 |
| 19.06.2025 | 63,25 | 63,50 | 62,75 | 62,75 | -1,18% | - |
| 18.06.2025 | 63,50 | 64,50 | 62,75 | 63,50 | 0,00% | - |
| 17.06.2025 | 63,50 | 64,50 | 61,75 | 63,50 | 0,00% | - |
| 16.06.2025 | 64,50 | 65,00 | 63,50 | 63,50 | -1,55% | - |
| 13.06.2025 | 67,00 | 68,00 | 64,00 | 64,50 | -3,73% | - |
| 12.06.2025 | 67,00 | 69,00 | 65,50 | 67,00 | 0,00% | 200,00 |
| 11.06.2025 | 69,00 | 69,00 | 65,25 | 67,00 | -2,90% | - |
| 10.06.2025 | 66,25 | 69,75 | 66,00 | 69,00 | 4,15% | - |
| 09.06.2025 | 67,50 | 68,00 | 65,50 | 66,25 | -1,49% | - |
| 06.06.2025 | 66,00 | 68,00 | 65,25 | 67,25 | 1,89% | - |
| 05.06.2025 | 66,50 | 67,25 | 65,25 | 66,00 | -1,49% | - |
| 04.06.2025 | 72,50 | 72,50 | 66,50 | 67,00 | -7,27% | - |
| 03.06.2025 | 71,50 | 73,50 | 70,50 | 72,25 | 0,70% | - |
| 02.06.2025 | 74,50 | 74,50 | 71,25 | 71,75 | -3,69% | - |
| 30.05.2025 | 74,50 | 75,50 | 72,50 | 74,50 | 0,00% | 100,00 |
| 29.05.2025 | 82,25 | 82,25 | 74,50 | 74,50 | -6,88% | - |
| 28.05.2025 | 81,25 | 82,00 | 75,75 | 80,00 | -1,54% | - |
| 27.05.2025 | 83,50 | 84,25 | 80,75 | 81,25 | -2,69% | - |
| 26.05.2025 | 83,25 | 83,75 | 83,00 | 83,50 | 0,60% | - |
| 23.05.2025 | 81,75 | 83,50 | 79,75 | 83,00 | 1,53% | 208,00 |
| 22.05.2025 | 81,50 | 84,00 | 80,50 | 81,75 | 0,31% | - |
| 21.05.2025 | 84,25 | 84,75 | 81,25 | 81,50 | -3,26% | - |
| 20.05.2025 | 85,00 | 86,75 | 83,25 | 84,25 | -0,88% | - |
| 19.05.2025 | 83,00 | 88,00 | 81,25 | 85,00 | 2,10% | 100,00 |
| 16.05.2025 | 82,25 | 83,50 | 80,50 | 83,25 | 1,22% | - |
| 15.05.2025 | 84,00 | 84,50 | 80,25 | 82,25 | -2,37% | - |