126,830€
0,20%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 126,33 | 127,02 | 125,18 | 126,85 | 0,07% | - |
| 04.07.2025 | 127,53 | 127,92 | 126,66 | 126,76 | -0,53% | - |
| 03.07.2025 | 126,11 | 128,70 | 126,05 | 127,43 | -0,69% | - |
| 02.07.2025 | 128,03 | 129,86 | 126,85 | 128,31 | 1,18% | - |
| 01.07.2025 | 126,76 | 129,49 | 126,18 | 126,81 | -0,74% | - |
| 30.06.2025 | 127,63 | 128,92 | 126,53 | 127,76 | 3,82% | - |
| 27.06.2025 | 123,24 | 125,75 | 122,28 | 123,06 | 1,14% | - |
| 26.06.2025 | 120,69 | 123,88 | 120,57 | 121,67 | 0,40% | - |
| 25.06.2025 | 121,39 | 121,74 | 118,09 | 121,19 | 0,43% | - |
| 24.06.2025 | 120,16 | 121,03 | 119,59 | 120,67 | 1,85% | - |
| 23.06.2025 | 116,74 | 118,63 | 116,70 | 118,48 | 0,07% | - |
| 20.06.2025 | 117,90 | 119,28 | 116,10 | 118,40 | -0,83% | 10,00 |
| 19.06.2025 | 120,37 | 120,47 | 119,13 | 119,39 | -2,93% | - |
| 18.06.2025 | 120,25 | 123,49 | 119,87 | 123,00 | 2,65% | - |
| 17.06.2025 | 119,57 | 121,50 | 119,15 | 119,82 | -1,00% | - |
| 16.06.2025 | 119,69 | 123,00 | 119,69 | 121,03 | 0,51% | - |
| 13.06.2025 | 119,20 | 123,10 | 119,01 | 120,42 | -0,82% | - |
| 12.06.2025 | 120,74 | 123,51 | 119,70 | 121,41 | -1,58% | - |
| 11.06.2025 | 123,32 | 125,15 | 123,01 | 123,36 | -1,51% | - |
| 10.06.2025 | 124,38 | 125,70 | 123,61 | 125,25 | 0,47% | - |
| 09.06.2025 | 123,60 | 125,11 | 123,57 | 124,67 | -0,32% | - |
| 06.06.2025 | 123,23 | 125,79 | 123,09 | 125,07 | 1,06% | - |
| 05.06.2025 | 123,29 | 124,63 | 122,66 | 123,76 | 0,30% | - |
| 04.06.2025 | 123,21 | 124,09 | 121,42 | 123,39 | 0,57% | - |
| 03.06.2025 | 120,97 | 122,97 | 120,47 | 122,69 | 0,88% | - |
| 02.06.2025 | 120,31 | 121,76 | 119,79 | 121,62 | -0,37% | - |
| 30.05.2025 | 121,09 | 122,57 | 120,12 | 122,07 | 1,09% | - |
| 29.05.2025 | 122,28 | 122,61 | 119,11 | 120,75 | 1,11% | - |
| 28.05.2025 | 119,39 | 121,06 | 119,17 | 119,43 | -1,35% | - |
| 27.05.2025 | 120,06 | 121,07 | 119,27 | 121,07 | 2,10% | - |
| 26.05.2025 | 118,61 | 119,10 | 118,49 | 118,58 | 1,32% | - |
| 23.05.2025 | 117,12 | 117,91 | 114,86 | 117,03 | 0,35% | - |
| 22.05.2025 | 117,02 | 119,70 | 116,22 | 116,62 | -2,99% | - |
| 21.05.2025 | 120,16 | 122,44 | 119,20 | 120,22 | -0,80% | - |
| 20.05.2025 | 118,91 | 122,35 | 118,62 | 121,19 | 1,15% | - |
| 19.05.2025 | 116,25 | 119,87 | 115,58 | 119,81 | -1,91% | - |
| 16.05.2025 | 121,12 | 122,19 | 119,06 | 122,14 | -1,71% | - |
| 15.05.2025 | 122,61 | 124,81 | 121,92 | 124,27 | 1,40% | - |
| 14.05.2025 | 122,45 | 123,62 | 120,95 | 122,55 | -3,14% | - |
| 13.05.2025 | 124,15 | 127,24 | 122,71 | 126,52 | 4,01% | - |
| 12.05.2025 | 119,54 | 124,54 | 118,87 | 121,64 | 5,19% | - |
| 09.05.2025 | 116,52 | 120,85 | 114,77 | 115,64 | 3,25% | - |
| 08.05.2025 | 111,56 | 114,13 | 110,47 | 112,00 | -0,52% | - |
| 07.05.2025 | 112,41 | 113,11 | 111,65 | 112,59 | 0,83% | - |
| 06.05.2025 | 111,59 | 112,51 | 109,32 | 111,66 | 1,10% | - |
| 05.05.2025 | 110,84 | 111,08 | 107,56 | 110,44 | -2,25% | - |
| 02.05.2025 | 111,41 | 114,28 | 109,43 | 112,98 | 3,41% | - |
| 30.04.2025 | 108,53 | 109,44 | 106,56 | 109,25 | -0,30% | - |
| 29.04.2025 | 109,45 | 109,96 | 108,46 | 109,58 | 0,86% | - |
| 28.04.2025 | 108,99 | 111,44 | 108,62 | 108,65 | -1,42% | - |
| 25.04.2025 | 108,90 | 110,98 | 106,83 | 110,22 | -0,06% | - |
| 24.04.2025 | 108,04 | 111,16 | 107,77 | 110,29 | 3,14% | - |
| 23.04.2025 | 107,13 | 108,09 | 105,92 | 106,93 | 4,00% | - |
| 22.04.2025 | 100,85 | 103,66 | 100,77 | 102,82 | 2,26% | - |
| 17.04.2025 | 100,67 | 101,57 | 97,94 | 100,55 | 0,80% | - |
| 16.04.2025 | 100,19 | 102,06 | 98,33 | 99,75 | -1,61% | - |
| 15.04.2025 | 100,92 | 102,76 | 100,83 | 101,38 | 1,29% | 50,00 |
| 14.04.2025 | 99,09 | 100,58 | 98,70 | 100,09 | 0,64% | - |
| 11.04.2025 | 97,80 | 100,14 | 94,73 | 99,45 | 1,38% | - |
| 10.04.2025 | 102,40 | 102,59 | 95,07 | 98,09 | -3,73% | - |
| 09.04.2025 | 92,56 | 103,64 | 92,55 | 101,89 | 7,08% | - |
| 08.04.2025 | 98,82 | 101,27 | 94,25 | 95,15 | 1,04% | - |
| 07.04.2025 | 93,94 | 97,41 | 93,01 | 94,17 | 3,08% | - |
| 04.04.2025 | 98,12 | 98,40 | 90,76 | 91,36 | -15,49% | - |
| 03.04.2025 | 109,20 | 110,62 | 107,63 | 108,10 | -5,85% | - |
| 02.04.2025 | 114,44 | 116,06 | 113,76 | 114,82 | -0,45% | - |
| 01.04.2025 | 113,87 | 115,42 | 113,38 | 115,34 | 1,15% | - |
| 31.03.2025 | 114,13 | 115,82 | 113,14 | 114,03 | -3,63% | - |
| 28.03.2025 | 118,46 | 121,37 | 115,70 | 118,33 | 0,41% | - |
| 27.03.2025 | 119,20 | 120,98 | 117,66 | 117,85 | -1,82% | - |
| 26.03.2025 | 120,68 | 122,13 | 119,65 | 120,04 | 0,65% | - |
| 25.03.2025 | 119,45 | 121,12 | 118,61 | 119,27 | 1,63% | 85,00 |
| 24.03.2025 | 115,80 | 119,67 | 115,70 | 117,36 | 2,08% | - |
| 21.03.2025 | 116,34 | 117,45 | 114,47 | 114,97 | -2,14% | - |
| 20.03.2025 | 117,18 | 119,84 | 116,27 | 117,48 | 3,13% | - |
| 19.03.2025 | 112,50 | 115,02 | 112,13 | 113,92 | 0,13% | - |
| 18.03.2025 | 114,36 | 114,64 | 112,46 | 113,77 | -3,24% | - |
| 17.03.2025 | 116,22 | 118,88 | 114,95 | 117,58 | 1,27% | - |
| 14.03.2025 | 114,58 | 116,65 | 113,80 | 116,11 | 0,00% | - |
| 13.03.2025 | 113,96 | 116,11 | 113,26 | 116,11 | -0,01% | - |
| 12.03.2025 | 113,92 | 116,12 | 113,82 | 116,12 | 0,35% | - |
| 11.03.2025 | 116,87 | 117,22 | 114,00 | 115,71 | -2,90% | - |
| 10.03.2025 | 121,40 | 123,04 | 118,11 | 119,17 | -2,43% | - |
| 07.03.2025 | 121,72 | 123,73 | 120,62 | 122,14 | -4,93% | - |
| 06.03.2025 | 129,46 | 129,58 | 126,53 | 128,48 | -0,40% | - |
| 05.03.2025 | 130,29 | 132,24 | 128,22 | 129,00 | -1,87% | - |
| 04.03.2025 | 132,75 | 132,79 | 129,07 | 131,46 | -1,54% | - |
| 03.03.2025 | 136,19 | 138,70 | 132,61 | 133,52 | -1,96% | - |
| 28.02.2025 | 135,11 | 138,81 | 134,79 | 136,19 | -1,90% | - |
| 27.02.2025 | 138,97 | 142,39 | 138,43 | 138,83 | 0,07% | - |
| 26.02.2025 | 139,57 | 142,29 | 138,46 | 138,73 | 0,36% | - |
| 25.02.2025 | 139,25 | 141,87 | 138,14 | 138,23 | -2,21% | - |
| 24.02.2025 | 140,73 | 142,32 | 140,31 | 141,35 | 2,47% | - |
| 21.02.2025 | 139,38 | 141,88 | 137,94 | 137,94 | -2,76% | - |
| 20.02.2025 | 141,19 | 144,83 | 140,66 | 141,85 | 0,11% | - |
| 19.02.2025 | 142,68 | 143,09 | 141,07 | 141,69 | -0,33% | - |
| 18.02.2025 | 143,10 | 145,03 | 141,83 | 142,16 | -0,62% | - |
| 17.02.2025 | 143,72 | 144,17 | 142,98 | 143,05 | -0,21% | - |
| 14.02.2025 | 142,93 | 144,85 | 141,22 | 143,35 | -0,55% | - |
| 13.02.2025 | 142,59 | 144,52 | 142,33 | 144,14 | 0,92% | - |