123,710€
-0,27%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 122,21 | 124,93 | 121,18 | 123,71 | -0,76% | - |
| 01.04.2026 | 124,33 | 125,54 | 124,27 | 124,66 | 2,70% | - |
| 31.03.2026 | 120,66 | 123,02 | 120,27 | 121,38 | 2,66% | - |
| 30.03.2026 | 118,36 | 119,65 | 117,62 | 118,23 | -0,58% | - |
| 27.03.2026 | 117,87 | 119,49 | 117,15 | 118,92 | -2,01% | 20.500,00 |
| 26.03.2026 | 123,71 | 123,75 | 120,74 | 121,36 | -0,85% | - |
| 25.03.2026 | 123,09 | 123,87 | 122,03 | 122,40 | 3,26% | - |
| 24.03.2026 | 118,14 | 119,20 | 116,88 | 118,54 | -1,38% | 368,00 |
| 23.03.2026 | 117,02 | 120,61 | 114,72 | 120,20 | 2,67% | - |
| 20.03.2026 | 119,50 | 120,14 | 116,11 | 117,07 | -2,22% | - |
| 19.03.2026 | 120,08 | 120,51 | 118,55 | 119,73 | 0,95% | - |
| 18.03.2026 | 121,82 | 121,96 | 118,45 | 118,60 | -2,86% | 530,00 |
| 17.03.2026 | 120,27 | 122,47 | 120,03 | 122,09 | 1,69% | - |
| 16.03.2026 | 119,50 | 120,43 | 119,02 | 120,06 | 1,58% | - |
| 13.03.2026 | 119,25 | 120,21 | 118,19 | 118,19 | -1,48% | - |
| 12.03.2026 | 121,26 | 121,85 | 119,79 | 119,97 | -2,85% | - |
| 11.03.2026 | 123,79 | 124,44 | 123,17 | 123,49 | 0,99% | - |
| 10.03.2026 | 121,59 | 123,32 | 121,38 | 122,28 | 0,69% | - |
| 09.03.2026 | 118,87 | 121,76 | 118,24 | 121,44 | 1,72% | - |
| 06.03.2026 | 121,11 | 121,29 | 118,51 | 119,39 | 0,40% | - |
| 05.03.2026 | 119,85 | 119,85 | 118,27 | 118,91 | 0,82% | 800,00 |
| 04.03.2026 | 116,35 | 118,32 | 115,81 | 117,94 | -0,72% | 66,00 |
| 03.03.2026 | 119,35 | 119,51 | 116,26 | 118,79 | -3,91% | - |
| 02.03.2026 | 121,30 | 124,00 | 120,50 | 123,63 | -3,26% | 6.458,00 |
| 27.02.2026 | 128,74 | 128,81 | 127,53 | 127,80 | 0,67% | - |
| 26.02.2026 | 127,22 | 127,80 | 126,27 | 126,95 | 1,08% | 9.400,00 |
| 25.02.2026 | 124,46 | 125,70 | 124,23 | 125,59 | 1,27% | - |
| 24.02.2026 | 123,53 | 124,35 | 122,54 | 124,02 | -3,15% | - |
| 23.02.2026 | 128,57 | 129,55 | 127,70 | 128,06 | -3,12% | - |
| 20.02.2026 | 131,50 | 132,32 | 130,63 | 132,19 | -0,80% | - |
| 19.02.2026 | 133,70 | 133,94 | 132,64 | 133,26 | 1,21% | 60,00 |
| 18.02.2026 | 131,27 | 132,30 | 131,10 | 131,67 | 0,20% | 80,00 |
| 17.02.2026 | 130,48 | 132,18 | 129,54 | 131,41 | 0,97% | - |
| 16.02.2026 | 130,41 | 130,70 | 129,34 | 130,15 | 1,06% | - |
| 13.02.2026 | 129,02 | 129,37 | 127,99 | 128,79 | 0,21% | - |
| 12.02.2026 | 131,19 | 131,59 | 128,08 | 128,52 | -2,15% | - |
| 11.02.2026 | 131,71 | 133,06 | 130,77 | 131,35 | 2,41% | - |
| 10.02.2026 | 126,76 | 128,28 | 126,29 | 128,26 | 0,61% | - |
| 09.02.2026 | 126,00 | 127,59 | 125,09 | 127,48 | 2,97% | - |
| 06.02.2026 | 122,28 | 124,76 | 122,13 | 123,80 | -0,16% | - |
| 05.02.2026 | 126,14 | 126,27 | 121,90 | 124,00 | -2,42% | - |
| 04.02.2026 | 127,49 | 127,63 | 124,39 | 127,07 | 0,88% | - |
| 03.02.2026 | 128,39 | 128,67 | 125,65 | 125,96 | 1,88% | - |
| 02.02.2026 | 123,15 | 124,66 | 121,81 | 123,64 | -0,47% | 2.100,00 |
| 30.01.2026 | 124,15 | 125,77 | 123,48 | 124,22 | -0,32% | - |
| 29.01.2026 | 125,43 | 125,59 | 121,77 | 124,62 | -0,15% | - |
| 28.01.2026 | 124,54 | 124,87 | 123,93 | 124,81 | -0,76% | - |
| 27.01.2026 | 125,76 | 126,09 | 125,41 | 125,76 | 2,71% | - |
| 26.01.2026 | 121,98 | 122,62 | 121,90 | 122,44 | 1,21% | - |
| 23.01.2026 | 122,57 | 122,83 | 120,98 | 120,98 | -1,24% | - |
| 22.01.2026 | 122,31 | 122,85 | 122,04 | 122,50 | 2,25% | - |
| 21.01.2026 | 118,42 | 120,42 | 118,01 | 119,81 | 0,68% | - |
| 20.01.2026 | 119,00 | 120,12 | 117,68 | 119,00 | -1,70% | - |
| 19.01.2026 | 120,98 | 121,10 | 120,79 | 121,06 | -0,54% | - |
| 16.01.2026 | 122,42 | 122,48 | 121,52 | 121,72 | 2,06% | - |
| 15.01.2026 | 118,50 | 119,87 | 118,46 | 119,26 | 0,86% | - |
| 14.01.2026 | 118,68 | 118,72 | 117,23 | 118,24 | 0,19% | - |
| 13.01.2026 | 118,51 | 118,97 | 117,68 | 118,01 | -0,89% | - |
| 12.01.2026 | 118,13 | 119,32 | 117,82 | 119,07 | 0,09% | - |
| 09.01.2026 | 118,29 | 119,26 | 117,98 | 118,96 | -1,29% | - |
| 08.01.2026 | 119,92 | 120,58 | 119,84 | 120,52 | 1,25% | - |
| 07.01.2026 | 119,51 | 119,70 | 118,83 | 119,03 | -0,51% | - |
| 06.01.2026 | 118,75 | 119,67 | 118,14 | 119,64 | 2,82% | - |
| 05.01.2026 | 116,48 | 117,58 | 116,30 | 116,36 | 1,08% | - |
| 02.01.2026 | 116,30 | 116,86 | 115,12 | 115,12 | 0,00% | - |
| 30.12.2025 | 116,01 | 116,13 | 115,12 | 115,12 | 0,03% | - |
| 29.12.2025 | 116,55 | 117,26 | 114,28 | 115,08 | -0,64% | - |
| 23.12.2025 | 116,71 | 119,31 | 115,82 | 115,82 | 0,43% | - |
| 22.12.2025 | 114,26 | 116,72 | 114,16 | 115,32 | 1,18% | - |
| 19.12.2025 | 112,86 | 116,27 | 110,81 | 113,98 | 1,52% | - |
| 18.12.2025 | 111,46 | 114,52 | 111,29 | 112,27 | -0,52% | - |
| 17.12.2025 | 112,59 | 115,27 | 111,84 | 112,86 | -0,76% | - |
| 16.12.2025 | 113,35 | 114,78 | 112,99 | 113,73 | 0,50% | - |
| 15.12.2025 | 113,35 | 116,07 | 112,96 | 113,16 | -2,59% | - |
| 12.12.2025 | 114,94 | 116,71 | 112,99 | 116,17 | 2,80% | - |
| 11.12.2025 | 111,40 | 113,16 | 110,17 | 113,01 | 0,73% | - |
| 10.12.2025 | 110,77 | 112,21 | 109,00 | 112,19 | 1,29% | - |
| 09.12.2025 | 111,46 | 112,09 | 108,75 | 110,76 | -0,22% | - |
| 08.12.2025 | 111,84 | 111,96 | 109,08 | 111,00 | 0,00% | - |
| 05.12.2025 | 110,91 | 111,98 | 108,90 | 111,00 | -0,30% | - |
| 04.12.2025 | 111,29 | 111,95 | 110,89 | 111,33 | 1,52% | - |
| 03.12.2025 | 110,29 | 111,01 | 107,87 | 109,66 | 1,20% | - |
| 02.12.2025 | 109,16 | 109,73 | 108,36 | 108,36 | -1,06% | - |
| 01.12.2025 | 110,15 | 111,16 | 109,39 | 109,52 | -1,78% | - |
| 28.11.2025 | 110,94 | 111,61 | 108,51 | 111,50 | 0,94% | - |
| 27.11.2025 | 110,40 | 110,58 | 110,36 | 110,46 | -0,92% | - |
| 26.11.2025 | 110,92 | 111,70 | 107,92 | 111,49 | 2,65% | - |
| 25.11.2025 | 107,03 | 109,91 | 106,70 | 108,61 | 0,53% | - |
| 24.11.2025 | 109,38 | 109,68 | 106,37 | 108,04 | -2,41% | - |
| 21.11.2025 | 108,04 | 111,76 | 107,37 | 110,71 | 3,84% | - |
| 20.11.2025 | 109,38 | 110,76 | 106,43 | 106,62 | -0,39% | - |
| 19.11.2025 | 105,89 | 108,22 | 105,83 | 107,04 | -2,18% | - |
| 18.11.2025 | 107,78 | 109,42 | 106,70 | 109,42 | 0,61% | 132,00 |
| 17.11.2025 | 109,82 | 111,88 | 108,76 | 108,76 | -1,93% | - |
| 14.11.2025 | 112,20 | 112,31 | 110,07 | 110,90 | -2,20% | - |
| 13.11.2025 | 115,94 | 116,72 | 112,70 | 113,39 | -1,00% | - |
| 12.11.2025 | 115,26 | 117,02 | 114,54 | 114,54 | -0,10% | - |
| 11.11.2025 | 116,97 | 117,95 | 114,66 | 114,66 | -0,88% | 300,00 |
| 10.11.2025 | 115,48 | 118,73 | 115,29 | 115,68 | 0,93% | - |
| 07.11.2025 | 114,88 | 120,23 | 108,71 | 114,61 | -5,73% | - |