138,460€
-1,18%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 139,15 | 139,79 | 137,50 | 137,50 | -2,39% | - |
| 09.01.2025 | 140,82 | 140,90 | 140,55 | 140,86 | 1,53% | - |
| 08.01.2025 | 138,61 | 140,75 | 138,40 | 138,74 | 1,71% | - |
| 07.01.2025 | 136,44 | 138,82 | 135,90 | 136,41 | 0,84% | - |
| 06.01.2025 | 135,27 | 135,92 | 133,01 | 135,27 | 0,43% | - |
| 03.01.2025 | 135,04 | 135,05 | 133,57 | 134,69 | 0,66% | - |
| 02.01.2025 | 132,76 | 134,39 | 132,51 | 133,81 | 0,30% | 187,00 |
| 30.12.2024 | 133,68 | 133,75 | 133,24 | 133,41 | 0,32% | - |
| 27.12.2024 | 133,93 | 134,06 | 130,45 | 132,99 | -0,82% | - |
| 23.12.2024 | 133,92 | 134,28 | 132,74 | 134,09 | 2,12% | - |
| 20.12.2024 | 131,55 | 133,25 | 130,84 | 131,31 | -2,72% | - |
| 19.12.2024 | 134,40 | 138,35 | 134,16 | 134,98 | 0,45% | - |
| 18.12.2024 | 136,67 | 140,38 | 134,37 | 134,37 | -2,00% | - |
| 17.12.2024 | 137,23 | 138,27 | 136,94 | 137,11 | 0,58% | - |
| 16.12.2024 | 136,24 | 136,51 | 135,52 | 136,32 | -0,41% | - |
| 13.12.2024 | 137,84 | 138,01 | 136,31 | 136,88 | -0,04% | - |
| 12.12.2024 | 138,06 | 139,20 | 136,24 | 136,93 | -0,10% | - |
| 11.12.2024 | 136,49 | 139,48 | 136,04 | 137,07 | -0,52% | - |
| 10.12.2024 | 137,70 | 141,22 | 137,59 | 137,79 | -2,08% | - |
| 09.12.2024 | 139,61 | 141,18 | 137,61 | 140,72 | 0,95% | - |
| 06.12.2024 | 140,08 | 143,20 | 139,15 | 139,39 | -2,15% | - |
| 05.12.2024 | 142,92 | 143,95 | 142,23 | 142,45 | -0,18% | - |
| 04.12.2024 | 142,47 | 146,04 | 141,95 | 142,70 | -1,19% | - |
| 03.12.2024 | 144,64 | 144,94 | 142,66 | 144,42 | 1,47% | - |
| 02.12.2024 | 142,47 | 145,06 | 141,93 | 142,33 | -0,32% | - |
| 29.11.2024 | 142,14 | 144,20 | 142,05 | 142,78 | -0,52% | - |
| 28.11.2024 | 143,33 | 143,79 | 143,30 | 143,53 | -0,25% | - |
| 27.11.2024 | 143,37 | 145,66 | 142,15 | 143,89 | 0,18% | - |
| 26.11.2024 | 144,13 | 144,13 | 142,70 | 143,63 | 0,08% | - |
| 25.11.2024 | 143,83 | 143,94 | 142,48 | 143,51 | -0,93% | - |
| 22.11.2024 | 143,90 | 146,09 | 143,87 | 144,86 | 0,70% | - |
| 21.11.2024 | 141,32 | 144,55 | 141,32 | 143,85 | 1,65% | - |
| 20.11.2024 | 141,83 | 143,11 | 139,99 | 141,51 | 0,02% | - |
| 19.11.2024 | 142,71 | 144,33 | 141,24 | 141,48 | -0,39% | - |
| 18.11.2024 | 141,71 | 142,37 | 140,45 | 142,04 | 1,05% | - |
| 15.11.2024 | 140,37 | 142,22 | 139,55 | 140,57 | -1,05% | - |
| 14.11.2024 | 141,06 | 142,59 | 140,94 | 142,06 | 1,33% | - |
| 13.11.2024 | 139,74 | 141,10 | 138,86 | 140,20 | -0,76% | - |
| 12.11.2024 | 142,92 | 142,92 | 139,64 | 141,28 | -0,72% | - |
| 11.11.2024 | 140,53 | 145,25 | 137,67 | 142,30 | 1,89% | - |
| 08.11.2024 | 141,39 | 143,37 | 139,66 | 139,66 | -2,37% | - |
| 07.11.2024 | 141,84 | 143,05 | 138,45 | 143,05 | 3,66% | - |
| 06.11.2024 | 136,60 | 140,54 | 136,51 | 138,00 | 2,65% | - |
| 05.11.2024 | 132,63 | 135,67 | 132,58 | 134,44 | -0,05% | - |
| 04.11.2024 | 134,83 | 135,91 | 133,77 | 134,51 | -1,37% | - |
| 01.11.2024 | 134,87 | 136,53 | 133,76 | 136,38 | -1,83% | 5,00 |
| 31.10.2024 | 139,73 | 139,74 | 136,12 | 138,92 | -1,29% | - |
| 30.10.2024 | 139,75 | 141,15 | 139,75 | 140,74 | -0,38% | - |
| 29.10.2024 | 141,55 | 142,43 | 140,84 | 141,27 | -0,95% | - |
| 28.10.2024 | 141,99 | 142,82 | 141,22 | 142,62 | -0,04% | - |
| 25.10.2024 | 143,36 | 143,53 | 141,91 | 142,67 | -0,27% | - |
| 24.10.2024 | 143,65 | 145,13 | 143,05 | 143,05 | 0,27% | - |
| 23.10.2024 | 143,31 | 145,59 | 142,40 | 142,66 | -1,13% | - |
| 22.10.2024 | 143,98 | 144,29 | 141,71 | 144,29 | -1,40% | - |
| 21.10.2024 | 147,95 | 147,95 | 144,52 | 146,34 | 0,71% | - |
| 18.10.2024 | 145,59 | 147,72 | 144,74 | 145,31 | -0,12% | - |
| 17.10.2024 | 145,00 | 148,94 | 144,73 | 145,48 | 0,68% | - |
| 16.10.2024 | 144,17 | 145,25 | 143,63 | 144,50 | 0,05% | - |
| 15.10.2024 | 144,82 | 144,92 | 143,49 | 144,43 | -0,62% | - |
| 14.10.2024 | 144,51 | 145,41 | 143,54 | 145,33 | 0,87% | 1,00 |
| 11.10.2024 | 143,54 | 147,04 | 143,18 | 144,08 | 0,86% | - |
| 10.10.2024 | 142,74 | 145,98 | 142,48 | 142,85 | 1,00% | - |
| 09.10.2024 | 141,66 | 142,01 | 141,20 | 141,43 | 0,28% | - |
| 08.10.2024 | 140,43 | 144,38 | 140,23 | 141,04 | 0,22% | - |
| 07.10.2024 | 141,79 | 142,54 | 140,53 | 140,73 | 1,00% | - |
| 04.10.2024 | 139,34 | 141,50 | 139,06 | 139,34 | -0,64% | - |
| 03.10.2024 | 140,67 | 141,18 | 139,61 | 140,24 | -0,16% | - |
| 02.10.2024 | 139,94 | 140,75 | 139,94 | 140,47 | -2,48% | - |
| 01.10.2024 | 141,50 | 145,60 | 141,19 | 144,04 | 0,06% | - |
| 30.09.2024 | 143,91 | 144,15 | 141,59 | 143,96 | -0,15% | - |
| 27.09.2024 | 143,58 | 144,96 | 143,35 | 144,17 | 1,02% | - |
| 26.09.2024 | 142,86 | 146,36 | 140,04 | 142,71 | 1,84% | - |
| 25.09.2024 | 140,31 | 141,29 | 139,95 | 140,13 | -2,86% | - |
| 24.09.2024 | 143,91 | 145,55 | 143,31 | 144,26 | 0,44% | - |
| 23.09.2024 | 141,61 | 145,66 | 141,26 | 143,63 | 1,78% | - |
| 20.09.2024 | 141,21 | 141,31 | 137,79 | 141,12 | -0,88% | - |
| 19.09.2024 | 141,65 | 145,95 | 141,40 | 142,37 | 2,23% | - |
| 18.09.2024 | 139,45 | 140,01 | 138,64 | 139,26 | 0,45% | - |
| 17.09.2024 | 138,64 | 138,98 | 135,82 | 138,63 | -0,27% | - |
| 16.09.2024 | 138,88 | 139,00 | 136,41 | 139,00 | 1,04% | - |
| 13.09.2024 | 137,90 | 140,28 | 137,17 | 137,57 | -0,24% | - |
| 12.09.2024 | 137,68 | 138,09 | 136,64 | 137,90 | 0,53% | - |
| 11.09.2024 | 135,33 | 137,73 | 134,98 | 137,17 | -0,21% | - |
| 10.09.2024 | 137,72 | 140,09 | 136,43 | 137,46 | 1,04% | - |
| 09.09.2024 | 134,72 | 136,32 | 134,15 | 136,04 | 1,67% | 10,00 |
| 06.09.2024 | 136,14 | 136,51 | 133,31 | 133,81 | 2,11% | - |
| 05.09.2024 | 133,49 | 133,58 | 130,23 | 131,04 | -0,44% | - |
| 04.09.2024 | 130,97 | 133,96 | 128,82 | 131,62 | 0,06% | - |
| 03.09.2024 | 134,08 | 134,40 | 131,54 | 131,54 | -1,48% | - |
| 02.09.2024 | 133,27 | 133,84 | 133,19 | 133,52 | 1,45% | - |
| 30.08.2024 | 132,03 | 134,41 | 131,35 | 131,61 | 1,41% | - |
| 29.08.2024 | 131,06 | 135,30 | 129,78 | 129,78 | 0,05% | - |
| 28.08.2024 | 129,14 | 130,75 | 129,11 | 129,72 | 1,22% | - |
| 27.08.2024 | 128,76 | 129,61 | 128,10 | 128,16 | -1,15% | - |
| 26.08.2024 | 129,02 | 129,95 | 127,51 | 129,65 | 0,96% | - |
| 23.08.2024 | 127,45 | 129,08 | 124,99 | 128,42 | 2,20% | - |
| 22.08.2024 | 126,83 | 127,24 | 124,23 | 125,65 | -1,47% | - |
| 21.08.2024 | 127,19 | 129,38 | 126,37 | 127,52 | 0,94% | - |
| 20.08.2024 | 127,14 | 127,95 | 126,33 | 126,33 | -1,21% | - |
| 19.08.2024 | 126,34 | 128,15 | 126,24 | 127,88 | 1,03% | - |