176,873$
0,83%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 176,90 | 176,90 | 174,61 | 175,41 | -1,06% | - |
| 29.10.2026 | 177,02 | 177,75 | 176,66 | 177,30 | 0,14% | - |
| 28.10.2026 | 175,74 | 177,35 | 175,59 | 177,05 | 0,72% | - |
| 27.10.2026 | 175,53 | 176,47 | 175,13 | 175,79 | 0,73% | - |
| 26.10.2026 | 174,01 | 175,16 | 173,96 | 174,52 | 0,69% | - |
| 23.10.2026 | 173,04 | 174,08 | 172,86 | 173,32 | -0,10% | - |
| 22.10.2026 | 173,82 | 174,22 | 172,72 | 173,49 | -1,73% | - |
| 21.10.2026 | 176,06 | 176,88 | 175,28 | 176,55 | 1,53% | - |
| 20.10.2026 | 173,25 | 175,17 | 172,96 | 173,89 | 0,84% | - |
| 19.10.2026 | 172,81 | 173,41 | 172,44 | 172,44 | 0,69% | - |
| 16.10.2026 | 173,91 | 173,91 | 170,78 | 171,26 | -0,75% | - |
| 15.10.2026 | 170,96 | 172,72 | 170,46 | 172,55 | 0,69% | - |
| 14.10.2026 | 172,56 | 172,90 | 170,66 | 171,37 | -2,55% | - |
| 13.10.2026 | 175,68 | 176,00 | 175,31 | 175,85 | -0,11% | - |
| 12.10.2026 | 176,15 | 176,21 | 175,51 | 176,04 | 1,67% | - |
| 09.10.2026 | 172,70 | 173,21 | 172,56 | 173,15 | 1,46% | - |
| 08.10.2026 | 170,54 | 171,52 | 170,06 | 170,66 | -1,49% | - |
| 07.10.2026 | 172,43 | 173,25 | 172,13 | 173,25 | -0,82% | - |
| 06.10.2026 | 174,88 | 175,43 | 174,58 | 174,69 | 0,89% | - |
| 05.10.2026 | 172,35 | 173,36 | 172,35 | 173,14 | 1,03% | - |
| 02.10.2026 | 172,04 | 172,41 | 170,78 | 171,37 | 1,21% | - |
| 01.10.2026 | 170,09 | 170,20 | 167,87 | 169,33 | 0,18% | - |
| 30.09.2026 | 170,43 | 170,58 | 169,02 | 169,02 | -1,04% | - |
| 29.09.2026 | 171,16 | 171,16 | 170,13 | 170,80 | -0,07% | - |
| 28.09.2026 | 171,58 | 172,13 | 170,41 | 170,92 | 1,20% | - |
| 25.09.2026 | 168,10 | 169,24 | 167,54 | 168,90 | -0,88% | - |
| 24.09.2026 | 169,94 | 171,12 | 169,37 | 170,40 | 0,58% | - |
| 23.09.2026 | 171,29 | 171,31 | 168,84 | 169,42 | -1,18% | - |
| 22.09.2026 | 171,28 | 171,77 | 170,77 | 171,45 | -1,06% | - |
| 21.09.2026 | 171,85 | 173,61 | 171,79 | 173,28 | 2,25% | - |
| 18.09.2026 | 168,78 | 169,48 | 168,34 | 169,47 | -0,51% | - |
| 17.09.2026 | 170,63 | 170,63 | 170,01 | 170,34 | 0,47% | - |
| 16.09.2026 | 171,42 | 172,99 | 168,23 | 169,54 | 0,03% | - |
| 15.09.2026 | 170,09 | 170,10 | 169,22 | 169,48 | -3,22% | - |
| 14.09.2026 | 174,12 | 175,96 | 173,95 | 175,12 | -0,29% | - |
| 11.09.2026 | 175,98 | 176,30 | 175,49 | 175,62 | 0,40% | - |
| 10.09.2026 | 175,08 | 175,80 | 174,83 | 174,91 | -2,51% | - |
| 09.09.2026 | 180,03 | 180,19 | 178,91 | 179,41 | 1,10% | - |
| 08.09.2026 | 178,42 | 178,58 | 177,43 | 177,45 | -1,96% | - |
| 04.09.2026 | 181,37 | 181,63 | 180,68 | 181,00 | 0,02% | - |
| 03.09.2026 | 179,73 | 181,35 | 179,42 | 180,97 | 1,39% | - |
| 02.09.2026 | 177,71 | 178,96 | 177,45 | 178,49 | 1,82% | - |
| 01.09.2026 | 175,55 | 176,33 | 174,90 | 175,30 | -2,88% | - |
| 31.08.2026 | 180,39 | 180,59 | 179,85 | 180,51 | -0,08% | - |
| 28.08.2026 | 182,10 | 182,49 | 180,27 | 180,66 | -0,24% | - |
| 27.08.2026 | 180,47 | 181,35 | 180,12 | 181,09 | -0,44% | - |
| 26.08.2026 | 181,69 | 182,31 | 181,39 | 181,88 | 0,29% | - |
| 25.08.2026 | 181,36 | 181,91 | 180,70 | 181,35 | 2,28% | - |
| 24.08.2026 | 177,93 | 177,93 | 177,19 | 177,31 | -0,75% | - |
| 21.08.2026 | 178,36 | 179,10 | 177,87 | 178,65 | 0,41% | - |
| 20.08.2026 | 178,94 | 179,71 | 177,89 | 177,92 | -1,28% | - |
| 19.08.2026 | 182,28 | 182,73 | 180,08 | 180,22 | -0,20% | - |
| 18.08.2026 | 181,47 | 181,89 | 180,52 | 180,58 | -1,46% | - |
| 17.08.2026 | 184,42 | 184,52 | 183,20 | 183,26 | -0,55% | - |
| 14.08.2026 | 184,89 | 185,13 | 184,09 | 184,28 | 0,41% | - |
| 13.08.2026 | 184,42 | 185,66 | 182,89 | 183,53 | -0,60% | - |
| 12.08.2026 | 185,68 | 185,68 | 184,49 | 184,64 | -0,57% | - |
| 11.08.2026 | 186,93 | 186,93 | 185,40 | 185,69 | 0,05% | - |
| 10.08.2026 | 185,61 | 186,35 | 185,50 | 185,60 | -1,08% | - |
| 07.08.2026 | 187,08 | 187,74 | 186,59 | 187,62 | 0,32% | - |
| 06.08.2026 | 187,57 | 188,02 | 186,58 | 187,02 | 0,91% | - |
| 05.08.2026 | 187,69 | 188,11 | 185,34 | 185,34 | -0,58% | - |
| 04.08.2026 | 183,11 | 186,74 | 183,10 | 186,43 | 4,22% | - |
| 03.08.2026 | 176,95 | 179,14 | 176,95 | 178,88 | -0,05% | - |
| 31.07.2026 | 177,72 | 179,13 | 175,48 | 178,98 | 0,89% | - |
| 30.07.2026 | 174,71 | 177,50 | 174,54 | 177,41 | 0,78% | - |
| 29.07.2026 | 176,80 | 178,31 | 174,57 | 176,03 | -2,40% | - |
| 28.07.2026 | 179,80 | 180,94 | 178,93 | 180,37 | 1,01% | - |
| 27.07.2026 | 180,08 | 180,22 | 177,79 | 178,56 | 0,34% | - |
| 24.07.2026 | 178,02 | 179,70 | 177,77 | 177,95 | 1,91% | - |
| 23.07.2026 | 174,94 | 175,88 | 173,97 | 174,62 | -2,51% | - |
| 22.07.2026 | 177,76 | 179,65 | 177,73 | 179,12 | 0,15% | - |
| 21.07.2026 | 178,43 | 178,95 | 178,03 | 178,85 | 0,66% | - |
| 20.07.2026 | 180,78 | 181,31 | 177,50 | 177,67 | -0,82% | - |
| 17.07.2026 | 178,61 | 180,68 | 178,39 | 179,15 | -0,16% | - |
| 16.07.2026 | 180,14 | 180,66 | 178,68 | 179,44 | -0,03% | - |
| 15.07.2026 | 179,51 | 179,92 | 178,62 | 179,50 | 1,42% | - |
| 14.07.2026 | 176,77 | 177,57 | 176,45 | 176,98 | 0,76% | - |
| 13.07.2026 | 176,95 | 177,26 | 175,42 | 175,65 | -0,93% | - |
| 10.07.2026 | 176,43 | 177,32 | 175,78 | 177,29 | 0,85% | - |
| 09.07.2026 | 174,87 | 175,99 | 174,44 | 175,79 | 1,09% | - |
| 08.07.2026 | 173,05 | 174,05 | 171,98 | 173,90 | -0,87% | - |
| 07.07.2026 | 176,51 | 176,67 | 174,98 | 175,44 | 0,81% | - |
| 06.07.2026 | 173,18 | 174,13 | 173,05 | 174,03 | 1,55% | - |
| 02.07.2026 | 173,49 | 174,72 | 170,94 | 171,38 | 0,13% | - |
| 01.07.2026 | 171,48 | 172,17 | 171,07 | 171,16 | -1,91% | - |
| 30.06.2026 | 172,51 | 174,82 | 172,44 | 174,51 | 1,13% | - |
| 29.06.2026 | 171,69 | 172,59 | 170,36 | 172,56 | -0,41% | - |
| 26.06.2026 | 172,52 | 174,43 | 172,10 | 173,26 | 0,42% | - |
| 25.06.2026 | 173,85 | 173,87 | 171,58 | 172,54 | 0,11% | - |
| 24.06.2026 | 172,38 | 173,64 | 172,01 | 172,35 | 0,46% | - |
| 23.06.2026 | 171,79 | 173,24 | 171,20 | 171,56 | -1,00% | - |
| 22.06.2026 | 173,86 | 174,11 | 173,09 | 173,29 | 0,30% | - |
| 19.06.2026 | 175,09 | 175,12 | 172,41 | 172,77 | -2,24% | - |
| 18.06.2026 | 177,56 | 177,72 | 176,39 | 176,73 | 1,46% | - |
| 17.06.2026 | 176,90 | 177,97 | 173,46 | 174,19 | 0,12% | - |
| 16.06.2026 | 175,45 | 175,85 | 173,32 | 173,98 | 0,93% | - |
| 15.06.2026 | 174,09 | 176,62 | 172,29 | 172,37 | 0,37% | - |
| 12.06.2026 | 169,62 | 171,91 | 168,98 | 171,74 | 2,26% | - |
| 11.06.2026 | 164,08 | 168,23 | 163,65 | 167,95 | 2,39% | - |