78,750€
8,62%
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 | 84,50 | 78,25 | 80,50 | 2,88% | - |
| 31.10.2025 | 73,75 | 80,50 | 73,25 | 78,25 | 10,21% | - |
| 29.10.2025 | 71,25 | 75,25 | 69,75 | 71,00 | 2,90% | 50,00 |
| 28.10.2025 | 68,00 | 74,50 | 66,25 | 69,00 | 1,47% | 42,00 |
| 27.10.2025 | 62,50 | 72,25 | 61,50 | 68,00 | 37,37% | 175,00 |
| 24.10.2025 | 50,10 | 51,50 | 48,70 | 49,50 | 6,22% | - |
| 23.10.2025 | 47,70 | 51,00 | 46,60 | 46,60 | -0,85% | - |
| 22.10.2025 | 45,80 | 47,90 | 45,70 | 47,00 | 2,84% | - |
| 21.10.2025 | 45,20 | 48,70 | 44,90 | 45,70 | 2,01% | 17,00 |
| 20.10.2025 | 45,60 | 48,30 | 44,10 | 44,80 | -2,40% | - |
| 17.10.2025 | 45,00 | 46,10 | 44,50 | 45,90 | 1,77% | - |
| 16.10.2025 | 45,60 | 46,40 | 44,60 | 45,10 | -1,74% | - |
| 15.10.2025 | 44,20 | 47,10 | 43,30 | 45,90 | 5,03% | - |
| 14.10.2025 | 45,70 | 46,80 | 43,40 | 43,70 | -5,21% | - |
| 13.10.2025 | 44,20 | 47,20 | 44,20 | 46,10 | 4,30% | - |
| 10.10.2025 | 45,20 | 46,20 | 42,80 | 44,20 | 15,10% | - |
| 09.10.2025 | 38,60 | 45,00 | 38,40 | 38,40 | 2,67% | - |
| 08.10.2025 | 36,60 | 38,20 | 36,30 | 37,40 | 2,47% | - |
| 07.10.2025 | 37,20 | 37,70 | 36,30 | 36,50 | -1,88% | - |
| 06.10.2025 | 36,90 | 37,70 | 36,10 | 37,20 | 4,20% | - |
| 03.10.2025 | 35,70 | 36,30 | 35,00 | 35,70 | 0,56% | - |
| 02.10.2025 | 34,30 | 35,90 | 33,70 | 35,50 | 1,14% | - |
| 01.10.2025 | 35,70 | 37,50 | 35,10 | 35,10 | -3,57% | - |
| 30.09.2025 | 38,00 | 38,70 | 35,50 | 36,40 | -4,71% | - |
| 29.09.2025 | 38,80 | 39,40 | 37,90 | 38,20 | -2,30% | - |
| 26.09.2025 | 40,60 | 42,00 | 39,00 | 39,10 | -3,22% | - |
| 25.09.2025 | 41,90 | 42,60 | 40,30 | 40,40 | -5,39% | - |
| 24.09.2025 | 40,70 | 47,20 | 40,60 | 42,70 | 3,39% | - |
| 23.09.2025 | 40,10 | 42,20 | 39,90 | 41,30 | 3,51% | - |
| 22.09.2025 | 33,90 | 40,30 | 33,60 | 39,90 | 21,28% | - |
| 19.09.2025 | 34,00 | 34,60 | 32,70 | 32,90 | -1,50% | - |
| 18.09.2025 | 36,00 | 37,10 | 33,40 | 33,40 | -8,74% | 30,00 |
| 17.09.2025 | 37,00 | 38,00 | 36,20 | 36,60 | -0,81% | - |
| 16.09.2025 | 35,90 | 37,80 | 35,90 | 36,90 | 0,82% | 175,00 |
| 15.09.2025 | 37,40 | 37,60 | 36,50 | 36,60 | -6,63% | 280,00 |
| 12.09.2025 | 39,30 | 40,00 | 36,40 | 39,20 | 1,03% | - |
| 11.09.2025 | 40,60 | 41,00 | 38,80 | 38,80 | 3,47% | - |
| 10.09.2025 | 37,50 | 37,60 | 37,30 | 37,50 | -3,10% | - |
| 09.09.2025 | 38,40 | 39,70 | 38,10 | 38,70 | 0,78% | 24,00 |
| 08.09.2025 | 48,30 | 48,30 | 38,40 | 38,40 | -23,43% | - |
| 05.09.2025 | 50,05 | 51,00 | 48,10 | 50,15 | 0,20% | - |
| 04.09.2025 | 48,50 | 50,75 | 48,40 | 50,05 | 2,98% | - |
| 03.09.2025 | 50,05 | 50,40 | 48,30 | 48,60 | -2,90% | - |
| 02.09.2025 | 49,70 | 50,15 | 46,80 | 50,05 | 0,00% | - |
| 01.09.2025 | 49,50 | 50,15 | 49,50 | 50,05 | 0,91% | - |
| 29.08.2025 | 50,75 | 51,25 | 49,50 | 49,60 | -2,75% | - |
| 28.08.2025 | 49,50 | 52,50 | 49,30 | 51,00 | 3,66% | - |
| 27.08.2025 | 50,00 | 51,75 | 48,40 | 49,20 | -3,53% | - |
| 26.08.2025 | 51,75 | 52,00 | 50,50 | 51,00 | -1,45% | - |
| 25.08.2025 | 55,75 | 56,50 | 51,75 | 51,75 | -7,59% | - |
| 22.08.2025 | 57,00 | 58,50 | 56,00 | 56,00 | -1,75% | - |
| 21.08.2025 | 57,25 | 58,50 | 56,25 | 57,00 | 0,00% | - |
| 20.08.2025 | 56,50 | 58,50 | 55,25 | 57,00 | 1,33% | - |
| 19.08.2025 | 60,50 | 61,25 | 56,25 | 56,25 | -7,41% | - |
| 18.08.2025 | 58,50 | 61,00 | 58,00 | 60,75 | 3,40% | - |
| 15.08.2025 | 59,75 | 60,00 | 58,00 | 58,75 | -2,08% | - |
| 14.08.2025 | 61,75 | 62,00 | 58,50 | 60,00 | -2,44% | - |
| 13.08.2025 | 62,75 | 63,50 | 61,00 | 61,50 | -1,60% | - |
| 12.08.2025 | 62,25 | 64,00 | 61,50 | 62,50 | 0,00% | - |
| 11.08.2025 | 61,50 | 63,00 | 61,00 | 62,50 | 2,46% | - |
| 08.08.2025 | 63,75 | 64,25 | 60,75 | 61,00 | -3,94% | - |
| 07.08.2025 | 65,00 | 65,50 | 62,75 | 63,50 | -1,93% | - |
| 06.08.2025 | 63,25 | 65,25 | 62,75 | 64,75 | 2,78% | - |
| 05.08.2025 | 60,00 | 63,25 | 59,00 | 63,00 | 5,00% | - |
| 04.08.2025 | 58,75 | 60,50 | 58,75 | 60,00 | 2,56% | - |
| 01.08.2025 | 60,75 | 61,00 | 58,25 | 58,50 | -4,49% | - |
| 31.07.2025 | 61,50 | 63,25 | 60,50 | 61,25 | -2,00% | - |
| 30.07.2025 | 62,00 | 64,50 | 62,00 | 62,50 | -1,57% | - |
| 29.07.2025 | 60,75 | 64,25 | 60,00 | 63,50 | 4,96% | - |
| 28.07.2025 | 60,00 | 62,50 | 60,00 | 60,50 | -0,82% | - |
| 25.07.2025 | 59,75 | 62,75 | 59,50 | 61,00 | 2,52% | - |
| 24.07.2025 | 56,00 | 60,00 | 56,00 | 59,50 | 3,03% | - |
| 23.07.2025 | 56,25 | 58,00 | 56,25 | 57,75 | 3,13% | - |
| 22.07.2025 | 55,50 | 57,25 | 55,00 | 56,00 | 0,45% | - |
| 21.07.2025 | 55,75 | 56,75 | 54,75 | 55,75 | 0,00% | - |
| 18.07.2025 | 57,00 | 58,00 | 55,50 | 55,75 | -1,33% | - |
| 17.07.2025 | 54,50 | 57,25 | 54,50 | 56,50 | 4,15% | - |
| 16.07.2025 | 57,25 | 57,75 | 53,75 | 54,25 | -4,82% | - |
| 15.07.2025 | 56,25 | 57,50 | 55,50 | 57,00 | 1,33% | - |
| 14.07.2025 | 56,25 | 56,75 | 55,00 | 56,25 | -0,44% | - |
| 11.07.2025 | 58,00 | 58,75 | 56,00 | 56,50 | -3,00% | - |
| 10.07.2025 | 59,50 | 61,00 | 57,50 | 58,25 | -2,92% | - |
| 09.07.2025 | 59,00 | 61,75 | 59,00 | 60,00 | -0,83% | - |
| 08.07.2025 | 55,00 | 60,50 | 55,00 | 60,50 | 7,08% | - |
| 07.07.2025 | 59,25 | 59,75 | 56,25 | 56,50 | -3,83% | - |
| 04.07.2025 | 57,50 | 58,75 | 57,50 | 58,75 | -1,26% | - |
| 03.07.2025 | 57,50 | 60,50 | 57,50 | 59,50 | 0,85% | - |
| 02.07.2025 | 59,00 | 60,25 | 58,50 | 59,00 | 0,43% | - |
| 01.07.2025 | 59,75 | 60,75 | 58,50 | 58,75 | -1,26% | - |
| 30.06.2025 | 61,25 | 62,00 | 57,50 | 59,50 | -2,86% | - |
| 27.06.2025 | 60,00 | 61,50 | 60,00 | 61,25 | 0,00% | - |
| 26.06.2025 | 59,50 | 62,00 | 59,50 | 61,25 | 0,41% | - |
| 25.06.2025 | 61,50 | 64,50 | 60,75 | 61,00 | -3,17% | - |
| 24.06.2025 | 58,50 | 64,00 | 58,50 | 63,00 | 5,88% | - |
| 23.06.2025 | 59,50 | 61,75 | 59,00 | 59,50 | -2,46% | - |
| 20.06.2025 | 63,25 | 63,75 | 61,00 | 61,00 | -2,79% | - |
| 19.06.2025 | 62,00 | 63,50 | 62,00 | 62,75 | -1,18% | - |
| 18.06.2025 | 63,50 | 64,50 | 62,75 | 63,50 | 0,00% | - |
| 17.06.2025 | 63,25 | 64,50 | 61,75 | 63,50 | 0,00% | - |
| 16.06.2025 | 64,50 | 65,00 | 63,50 | 63,50 | -1,17% | - |