146,640€
0,23%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 146,70 | 147,01 | 146,44 | 146,51 | -0,47% | - |
| 07.05.2026 | 149,23 | 150,45 | 146,44 | 147,20 | -1,91% | - |
| 06.05.2026 | 148,91 | 150,17 | 148,50 | 150,06 | 2,56% | - |
| 05.05.2026 | 144,84 | 146,70 | 144,74 | 146,31 | 0,97% | - |
| 04.05.2026 | 146,02 | 146,05 | 144,40 | 144,90 | -0,60% | - |
| 30.04.2026 | 142,20 | 145,80 | 141,98 | 145,77 | 3,94% | - |
| 29.04.2026 | 141,08 | 141,38 | 139,65 | 140,25 | -0,77% | - |
| 28.04.2026 | 142,41 | 142,47 | 141,20 | 141,34 | -0,31% | - |
| 27.04.2026 | 141,08 | 141,79 | 140,48 | 141,78 | 0,11% | - |
| 24.04.2026 | 141,99 | 142,26 | 140,62 | 141,62 | 0,78% | - |
| 23.04.2026 | 140,46 | 141,50 | 139,15 | 140,52 | -0,43% | - |
| 22.04.2026 | 141,86 | 143,27 | 139,86 | 141,13 | -2,86% | 1.862,00 |
| 21.04.2026 | 146,79 | 147,33 | 144,93 | 145,28 | -0,46% | - |
| 20.04.2026 | 144,05 | 146,20 | 143,40 | 145,95 | -0,61% | - |
| 17.04.2026 | 145,75 | 147,73 | 145,61 | 146,84 | 1,23% | - |
| 16.04.2026 | 145,11 | 145,51 | 144,65 | 145,05 | 2,05% | - |
| 15.04.2026 | 141,62 | 142,76 | 141,06 | 142,14 | 0,21% | - |
| 14.04.2026 | 139,98 | 141,99 | 139,92 | 141,84 | 3,49% | - |
| 13.04.2026 | 134,58 | 137,09 | 134,56 | 137,06 | 1,20% | - |
| 10.04.2026 | 134,40 | 136,21 | 134,14 | 135,44 | 0,11% | - |
| 09.04.2026 | 134,06 | 135,81 | 133,49 | 135,29 | 1,00% | - |
| 08.04.2026 | 135,50 | 135,53 | 133,39 | 133,95 | 5,26% | - |
| 07.04.2026 | 126,11 | 127,36 | 125,53 | 127,26 | 2,87% | - |
| 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% | - |