78,500€
0,32%
Echtzeit-Aktienkurs Banco Macro S.A.
Bid:
Ask:
Aktienkurse zur Banco Macro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 78,25 | 78,50 | 78,25 | 78,50 | 0,32% | - |
| 31.10.2025 | 73,50 | 79,75 | 73,25 | 78,25 | 6,46% | - |
| 30.10.2025 | 74,00 | 75,25 | 72,00 | 73,50 | -0,68% | - |
| 29.10.2025 | 70,50 | 75,25 | 69,75 | 74,00 | 3,14% | 225,00 |
| 28.10.2025 | 67,75 | 73,00 | 66,00 | 71,75 | 5,51% | 314,00 |
| 27.10.2025 | 49,45 | 72,50 | 49,45 | 68,00 | 38,21% | 496,00 |
| 24.10.2025 | 50,35 | 51,50 | 48,60 | 49,20 | -1,20% | 340,00 |
| 23.10.2025 | 47,60 | 51,00 | 47,30 | 49,80 | 6,64% | - |
| 22.10.2025 | 45,70 | 47,90 | 45,50 | 46,70 | -0,21% | 700,00 |
| 21.10.2025 | 45,10 | 48,70 | 44,90 | 46,80 | 3,77% | 60,00 |
| 20.10.2025 | 45,60 | 48,30 | 44,10 | 45,10 | -0,88% | - |
| 17.10.2025 | 45,00 | 46,20 | 44,50 | 45,50 | -0,44% | - |
| 16.10.2025 | 45,30 | 46,30 | 44,50 | 45,70 | -1,08% | - |
| 15.10.2025 | 43,70 | 47,00 | 43,30 | 46,20 | 5,48% | 11,00 |
| 14.10.2025 | 46,10 | 46,80 | 43,70 | 43,80 | -4,99% | - |
| 13.10.2025 | 44,00 | 47,30 | 44,00 | 46,10 | 4,77% | - |
| 10.10.2025 | 44,90 | 46,20 | 43,20 | 44,00 | 0,00% | - |
| 09.10.2025 | 37,80 | 44,30 | 37,80 | 44,00 | 16,09% | - |
| 08.10.2025 | 36,50 | 38,20 | 36,20 | 37,90 | 3,84% | - |
| 07.10.2025 | 37,10 | 37,70 | 36,30 | 36,50 | -1,62% | - |
| 06.10.2025 | 36,70 | 37,70 | 36,00 | 37,10 | 2,49% | 35,00 |
| 03.10.2025 | 35,60 | 36,30 | 35,00 | 36,20 | 7,42% | - |
| 02.10.2025 | 34,50 | 35,90 | 33,60 | 33,70 | -3,44% | - |
| 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% | - |