149,193$
-0,77%
Echtzeit-Aktienkurs MACQUARIE GROUP LTD
Bid:
Ask:
Aktienkurse zur MACQUARIE GROUP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 149,02 | 151,37 | 149,02 | 150,21 | -0,76% | - |
| 02.07.2025 | 149,94 | 151,38 | 149,39 | 151,36 | 1,26% | - |
| 01.07.2025 | 149,75 | 152,55 | 149,42 | 149,48 | -0,63% | - |
| 30.06.2025 | 150,64 | 151,22 | 148,83 | 150,43 | 4,39% | - |
| 27.06.2025 | 145,05 | 147,30 | 143,04 | 144,10 | 1,18% | - |
| 26.06.2025 | 141,76 | 144,97 | 141,76 | 142,41 | 0,80% | - |
| 25.06.2025 | 140,07 | 141,34 | 139,31 | 141,28 | 0,80% | - |
| 24.06.2025 | 139,33 | 140,38 | 139,13 | 140,16 | 2,21% | - |
| 23.06.2025 | 134,46 | 137,16 | 134,46 | 137,12 | 0,56% | - |
| 20.06.2025 | 135,77 | 137,24 | 135,59 | 136,37 | -3,35% | - |
| 18.06.2025 | 140,36 | 142,12 | 140,36 | 141,10 | 2,76% | - |
| 17.06.2025 | 138,62 | 139,96 | 136,93 | 137,31 | -1,80% | - |
| 16.06.2025 | 139,93 | 141,72 | 139,68 | 139,83 | 1,23% | - |
| 13.06.2025 | 139,78 | 140,08 | 137,93 | 138,13 | -1,68% | - |
| 12.06.2025 | 141,26 | 141,58 | 139,37 | 140,49 | -0,83% | - |
| 11.06.2025 | 141,59 | 143,41 | 141,59 | 141,66 | -1,00% | - |
| 10.06.2025 | 141,99 | 143,69 | 141,99 | 143,10 | 1,00% | - |
| 09.06.2025 | 141,42 | 141,72 | 141,37 | 141,68 | -0,66% | - |
| 06.06.2025 | 141,18 | 143,24 | 141,18 | 142,61 | 0,76% | - |
| 05.06.2025 | 141,72 | 142,52 | 140,58 | 141,54 | 0,44% | - |
| 04.06.2025 | 140,36 | 141,38 | 140,04 | 140,92 | 1,05% | - |
| 03.06.2025 | 138,45 | 139,68 | 138,02 | 139,45 | 0,21% | - |
| 02.06.2025 | 137,60 | 139,15 | 137,31 | 139,15 | 0,31% | - |
| 30.05.2025 | 137,07 | 139,11 | 137,07 | 138,71 | 1,08% | - |
| 29.05.2025 | 137,86 | 137,86 | 135,94 | 137,23 | 1,77% | - |
| 28.05.2025 | 135,16 | 136,83 | 134,65 | 134,85 | -1,67% | - |
| 27.05.2025 | 136,29 | 137,16 | 135,54 | 137,14 | 3,10% | - |
| 23.05.2025 | 132,46 | 133,57 | 130,11 | 133,01 | 1,14% | - |
| 22.05.2025 | 131,93 | 134,92 | 131,50 | 131,51 | -3,38% | - |
| 21.05.2025 | 135,56 | 138,83 | 135,14 | 136,11 | -0,24% | - |
| 20.05.2025 | 133,29 | 137,93 | 133,27 | 136,43 | 1,35% | - |
| 19.05.2025 | 130,63 | 134,66 | 130,57 | 134,61 | -1,15% | - |
| 16.05.2025 | 135,85 | 136,21 | 133,32 | 136,17 | -2,03% | - |
| 15.05.2025 | 137,59 | 139,16 | 137,59 | 138,99 | 1,57% | - |
| 14.05.2025 | 137,61 | 138,70 | 135,31 | 136,84 | -3,36% | - |
| 13.05.2025 | 138,97 | 141,76 | 136,77 | 141,59 | 4,95% | - |
| 12.05.2025 | 135,15 | 138,52 | 133,30 | 134,91 | 1,99% | - |
| 09.05.2025 | 130,35 | 136,07 | 130,35 | 132,28 | 5,23% | - |
| 08.05.2025 | 127,11 | 128,94 | 125,70 | 125,70 | -1,28% | - |
| 07.05.2025 | 127,42 | 127,98 | 127,26 | 127,33 | 0,23% | - |
| 06.05.2025 | 125,67 | 127,62 | 124,66 | 127,04 | 1,69% | - |
| 05.05.2025 | 124,83 | 125,55 | 122,18 | 124,93 | -2,18% | - |
| 02.05.2025 | 125,03 | 129,63 | 124,24 | 127,71 | 3,18% | - |
| 30.04.2025 | 122,76 | 124,03 | 121,11 | 123,78 | -0,74% | - |
| 29.04.2025 | 124,27 | 125,12 | 123,73 | 124,70 | 0,46% | - |
| 28.04.2025 | 124,16 | 127,24 | 123,68 | 124,13 | -0,89% | - |
| 25.04.2025 | 123,47 | 125,87 | 121,63 | 125,24 | -0,27% | - |
| 24.04.2025 | 123,67 | 126,41 | 123,67 | 125,58 | 3,62% | - |
| 23.04.2025 | 122,31 | 122,70 | 120,40 | 121,20 | 3,23% | - |
| 22.04.2025 | 116,14 | 118,93 | 116,14 | 117,41 | 2,67% | - |
| 17.04.2025 | 112,61 | 115,26 | 111,84 | 114,35 | 0,63% | - |
| 16.04.2025 | 113,94 | 116,05 | 111,78 | 113,63 | -0,64% | - |
| 15.04.2025 | 115,02 | 115,48 | 114,20 | 114,37 | 0,66% | - |
| 14.04.2025 | 112,34 | 114,13 | 112,18 | 113,62 | 0,47% | - |
| 11.04.2025 | 111,11 | 113,36 | 107,28 | 113,09 | 3,55% | - |
| 10.04.2025 | 111,80 | 112,38 | 107,13 | 109,21 | -2,28% | - |
| 09.04.2025 | 104,13 | 112,49 | 102,51 | 111,76 | 7,22% | - |
| 08.04.2025 | 110,53 | 110,53 | 103,47 | 104,24 | 1,32% | - |
| 07.04.2025 | 104,17 | 106,10 | 101,78 | 102,88 | 3,05% | - |
| 04.04.2025 | 105,50 | 105,50 | 99,22 | 99,84 | -16,18% | - |
| 03.04.2025 | 121,57 | 122,58 | 118,77 | 119,11 | -4,37% | - |
| 02.04.2025 | 124,37 | 125,55 | 123,16 | 124,56 | 0,15% | - |
| 01.04.2025 | 123,23 | 124,45 | 122,43 | 124,38 | 0,86% | - |
| 31.03.2025 | 122,60 | 124,44 | 122,60 | 123,32 | -1,66% | - |
| 28.03.2025 | 127,98 | 131,08 | 125,22 | 125,40 | -2,10% | - |
| 27.03.2025 | 128,23 | 130,21 | 127,45 | 128,09 | -0,76% | - |
| 26.03.2025 | 130,63 | 131,46 | 128,70 | 129,07 | 0,27% | - |
| 25.03.2025 | 130,13 | 130,51 | 128,33 | 128,73 | 1,78% | - |
| 24.03.2025 | 129,05 | 129,19 | 125,90 | 126,47 | 1,72% | - |
| 21.03.2025 | 125,40 | 127,09 | 123,97 | 124,33 | -1,62% | - |
| 20.03.2025 | 126,81 | 129,71 | 126,29 | 126,38 | 1,91% | - |
| 19.03.2025 | 122,89 | 125,28 | 122,89 | 124,02 | 0,11% | - |
| 18.03.2025 | 123,96 | 125,08 | 123,40 | 123,88 | -4,21% | - |
| 17.03.2025 | 125,86 | 129,82 | 125,47 | 129,32 | 1,87% | - |
| 14.03.2025 | 124,38 | 126,95 | 124,14 | 126,94 | 2,83% | - |
| 13.03.2025 | 123,15 | 125,44 | 123,15 | 123,45 | -2,08% | - |
| 12.03.2025 | 124,55 | 126,25 | 124,49 | 126,07 | -0,24% | - |
| 11.03.2025 | 126,22 | 126,91 | 124,60 | 126,37 | -1,97% | - |
| 10.03.2025 | 131,68 | 133,32 | 127,89 | 128,92 | -2,76% | - |
| 07.03.2025 | 132,12 | 134,45 | 131,73 | 132,57 | -4,35% | - |
| 06.03.2025 | 138,85 | 139,25 | 138,35 | 138,61 | -0,62% | - |
| 05.03.2025 | 138,89 | 142,26 | 138,57 | 139,47 | 0,02% | - |
| 04.03.2025 | 138,25 | 140,48 | 135,92 | 139,45 | -0,31% | - |
| 03.03.2025 | 142,98 | 145,19 | 139,44 | 139,89 | -0,92% | - |
| 28.02.2025 | 142,74 | 144,46 | 140,67 | 141,19 | -2,26% | - |
| 27.02.2025 | 147,08 | 148,48 | 144,45 | 144,45 | -0,69% | - |
| 26.02.2025 | 147,55 | 149,09 | 145,46 | 145,46 | 0,08% | - |
| 25.02.2025 | 147,53 | 148,97 | 145,19 | 145,34 | -1,76% | - |
| 24.02.2025 | 147,41 | 148,82 | 147,26 | 147,95 | 2,50% | - |
| 21.02.2025 | 146,20 | 148,01 | 144,34 | 144,34 | -3,09% | - |
| 20.02.2025 | 147,52 | 150,76 | 147,52 | 148,93 | 0,79% | - |
| 19.02.2025 | 148,33 | 148,85 | 147,49 | 147,76 | -0,53% | - |
| 18.02.2025 | 149,12 | 151,43 | 148,56 | 148,56 | -1,25% | - |
| 17.02.2025 | 150,23 | 151,07 | 149,82 | 150,43 | 0,02% | - |
| 14.02.2025 | 149,56 | 151,84 | 149,08 | 150,41 | -0,19% | - |
| 13.02.2025 | 149,20 | 150,69 | 149,20 | 150,69 | 1,53% | - |
| 12.02.2025 | 147,54 | 148,72 | 147,54 | 148,41 | 1,48% | - |
| 11.02.2025 | 143,34 | 146,25 | 143,34 | 146,25 | 0,58% | - |
| 10.02.2025 | 142,94 | 145,63 | 142,94 | 145,41 | -0,01% | - |
| 07.02.2025 | 144,60 | 147,43 | 144,60 | 145,43 | 0,23% | - |