97,580€
-2,41%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 143,07 | 143,53 | 142,58 | 142,82 | 1,20% | - |
| 11.02.2025 | 141,47 | 141,57 | 138,78 | 141,13 | 0,02% | - |
| 10.02.2025 | 138,36 | 141,40 | 138,18 | 141,10 | 0,18% | - |
| 07.02.2025 | 139,13 | 143,56 | 139,10 | 140,84 | 0,80% | - |
| 06.02.2025 | 139,27 | 142,66 | 139,27 | 139,72 | -0,19% | 5,00 |
| 05.02.2025 | 138,34 | 142,48 | 138,32 | 139,98 | -3,32% | - |
| 04.02.2025 | 143,91 | 146,49 | 143,33 | 144,78 | 0,93% | - |
| 03.02.2025 | 141,54 | 144,07 | 141,54 | 143,44 | 0,48% | 300,00 |
| 31.01.2025 | 144,68 | 146,48 | 142,73 | 142,75 | -1,71% | - |
| 30.01.2025 | 144,25 | 145,50 | 140,97 | 145,24 | 2,48% | - |
| 29.01.2025 | 142,39 | 142,48 | 140,06 | 141,73 | -0,21% | - |
| 28.01.2025 | 140,95 | 145,60 | 140,84 | 142,03 | -1,15% | - |
| 27.01.2025 | 143,68 | 143,81 | 139,73 | 143,68 | -2,01% | - |
| 24.01.2025 | 144,53 | 147,16 | 143,92 | 146,62 | 1,08% | - |
| 23.01.2025 | 144,00 | 145,33 | 142,23 | 145,05 | 0,64% | - |
| 22.01.2025 | 143,81 | 146,65 | 143,71 | 144,13 | 0,78% | - |
| 21.01.2025 | 142,34 | 144,58 | 142,16 | 143,02 | 1,15% | - |
| 20.01.2025 | 141,44 | 141,61 | 141,09 | 141,39 | 0,38% | - |
| 17.01.2025 | 138,98 | 142,66 | 138,48 | 140,85 | 0,90% | - |
| 16.01.2025 | 139,86 | 140,54 | 136,72 | 139,59 | 1,33% | - |
| 15.01.2025 | 134,92 | 137,80 | 134,92 | 137,76 | 2,05% | - |
| 14.01.2025 | 135,76 | 136,64 | 134,98 | 134,99 | -0,87% | - |
| 13.01.2025 | 135,74 | 137,69 | 135,64 | 136,18 | -0,96% | 20,00 |
| 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% | - |