172,554$
-0,15%
Echtzeit-Aktienkurs Macquarie Group Ltd.
Bid:
Ask:
Aktienkurse zur Macquarie Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 176,74 | 176,98 | 172,64 | 172,81 | -2,01% | - |
| 06.05.2026 | 174,68 | 176,36 | 174,65 | 176,36 | 3,06% | - |
| 05.05.2026 | 170,53 | 171,56 | 170,47 | 171,12 | 0,98% | - |
| 04.05.2026 | 170,32 | 170,92 | 168,79 | 169,45 | -0,92% | - |
| 30.04.2026 | 168,52 | 171,01 | 167,81 | 171,01 | 4,43% | - |
| 29.04.2026 | 164,49 | 164,51 | 162,98 | 163,76 | -1,02% | - |
| 28.04.2026 | 165,84 | 166,38 | 165,39 | 165,44 | -0,43% | - |
| 27.04.2026 | 166,20 | 166,41 | 165,49 | 166,15 | 0,13% | - |
| 24.04.2026 | 165,46 | 165,94 | 164,71 | 165,94 | 1,05% | - |
| 23.04.2026 | 164,65 | 165,69 | 162,44 | 164,21 | -0,59% | - |
| 22.04.2026 | 166,31 | 167,83 | 163,74 | 165,19 | -3,04% | - |
| 21.04.2026 | 172,87 | 172,90 | 170,02 | 170,37 | -0,94% | - |
| 20.04.2026 | 170,55 | 172,28 | 169,95 | 171,99 | -0,44% | - |
| 17.04.2026 | 173,17 | 174,34 | 172,62 | 172,75 | 1,09% | - |
| 16.04.2026 | 171,12 | 171,18 | 170,26 | 170,89 | 1,86% | - |
| 15.04.2026 | 167,33 | 168,16 | 166,69 | 167,77 | 0,26% | - |
| 14.04.2026 | 166,17 | 167,47 | 166,15 | 167,33 | 3,83% | - |
| 13.04.2026 | 158,21 | 161,21 | 158,07 | 161,17 | 1,52% | - |
| 10.04.2026 | 158,08 | 159,81 | 157,78 | 158,75 | 0,21% | - |
| 09.04.2026 | 156,77 | 159,14 | 156,67 | 158,42 | 1,44% | - |
| 08.04.2026 | 157,86 | 157,92 | 155,52 | 156,18 | 5,92% | - |
| 07.04.2026 | 146,41 | 147,45 | 145,26 | 147,45 | 3,31% | - |
| 02.04.2026 | 141,61 | 144,26 | 141,50 | 142,72 | -1,20% | - |
| 01.04.2026 | 144,90 | 145,78 | 143,91 | 144,45 | 3,02% | - |
| 31.03.2026 | 140,28 | 141,94 | 139,31 | 140,22 | 3,56% | - |
| 30.03.2026 | 137,16 | 137,18 | 134,75 | 135,39 | 0,28% | - |
| 27.03.2026 | 136,37 | 137,26 | 134,92 | 135,02 | -3,09% | - |
| 26.03.2026 | 141,79 | 142,50 | 139,30 | 139,33 | -1,38% | - |
| 25.03.2026 | 142,98 | 143,31 | 141,11 | 141,29 | 3,70% | - |
| 24.03.2026 | 135,41 | 137,12 | 135,25 | 136,24 | -2,42% | - |
| 23.03.2026 | 137,09 | 140,24 | 136,74 | 139,62 | 3,74% | - |
| 20.03.2026 | 137,65 | 137,66 | 134,10 | 134,58 | -2,84% | - |
| 19.03.2026 | 136,45 | 139,37 | 136,04 | 138,51 | 1,34% | - |
| 18.03.2026 | 138,76 | 139,10 | 136,68 | 136,68 | -2,73% | - |
| 17.03.2026 | 140,09 | 141,34 | 139,78 | 140,52 | 1,83% | - |
| 16.03.2026 | 137,65 | 138,60 | 137,29 | 138,00 | 1,95% | - |
| 13.03.2026 | 137,43 | 138,01 | 135,26 | 135,36 | -2,04% | - |
| 12.03.2026 | 139,24 | 139,35 | 138,17 | 138,18 | -3,56% | - |
| 11.03.2026 | 143,57 | 144,48 | 142,47 | 143,28 | 0,78% | - |
| 10.03.2026 | 141,96 | 143,80 | 141,47 | 142,17 | 0,88% | - |
| 09.03.2026 | 137,58 | 141,18 | 137,58 | 140,93 | 1,75% | - |
| 06.03.2026 | 137,94 | 139,28 | 137,05 | 138,51 | 0,40% | - |
| 05.03.2026 | 138,41 | 138,47 | 136,92 | 137,96 | 0,43% | - |
| 04.03.2026 | 135,88 | 137,62 | 135,60 | 137,37 | -0,24% | - |
| 03.03.2026 | 136,53 | 138,38 | 134,18 | 137,70 | -4,72% | - |
| 02.03.2026 | 141,44 | 145,16 | 141,41 | 144,52 | -4,26% | - |
| 27.02.2026 | 150,77 | 151,11 | 150,64 | 150,96 | 0,76% | - |
| 26.02.2026 | 150,10 | 150,50 | 148,91 | 149,82 | 1,04% | - |
| 25.02.2026 | 146,93 | 148,37 | 146,93 | 148,28 | 1,50% | - |
| 24.02.2026 | 144,52 | 146,51 | 144,30 | 146,09 | -3,14% | - |
| 23.02.2026 | 152,27 | 152,80 | 150,57 | 150,83 | -3,13% | - |
| 20.02.2026 | 153,82 | 156,05 | 153,78 | 155,70 | -0,66% | - |
| 19.02.2026 | 156,48 | 157,24 | 156,11 | 156,74 | 1,02% | - |
| 18.02.2026 | 155,13 | 156,30 | 154,72 | 155,16 | -0,34% | - |
| 17.02.2026 | 154,24 | 156,61 | 153,00 | 155,70 | 1,96% | - |
| 13.02.2026 | 152,96 | 153,62 | 151,93 | 152,71 | 0,35% | - |
| 12.02.2026 | 156,21 | 156,30 | 151,98 | 152,18 | -2,41% | - |
| 11.02.2026 | 157,64 | 157,81 | 155,11 | 155,93 | 2,19% | - |
| 10.02.2026 | 151,56 | 152,61 | 150,24 | 152,59 | 0,43% | - |
| 09.02.2026 | 149,87 | 152,01 | 149,00 | 151,93 | 3,91% | - |
| 06.02.2026 | 145,66 | 147,44 | 145,62 | 146,22 | -0,13% | - |
| 05.02.2026 | 145,19 | 147,86 | 144,48 | 146,40 | -2,40% | - |
| 04.02.2026 | 148,59 | 150,18 | 148,17 | 150,01 | 0,02% | - |
| 03.02.2026 | 150,96 | 151,11 | 148,35 | 149,99 | 2,89% | - |
| 02.02.2026 | 144,34 | 146,71 | 144,33 | 145,77 | -1,07% | - |
| 30.01.2026 | 148,97 | 149,60 | 146,52 | 147,35 | -1,20% | - |
| 29.01.2026 | 150,13 | 150,24 | 145,40 | 149,14 | 0,03% | - |
| 28.01.2026 | 148,61 | 149,14 | 147,65 | 149,09 | -1,55% | - |
| 27.01.2026 | 149,88 | 151,51 | 149,84 | 151,44 | 4,99% | - |
| 26.01.2026 | 145,29 | 145,68 | 144,25 | 144,25 | 0,14% | - |
| 23.01.2026 | 143,60 | 144,63 | 143,04 | 144,04 | 0,10% | - |
| 22.01.2026 | 143,62 | 144,28 | 143,06 | 143,90 | 2,78% | - |
| 21.01.2026 | 139,16 | 140,69 | 138,75 | 140,00 | 0,45% | - |
| 20.01.2026 | 138,71 | 140,90 | 138,48 | 139,37 | -1,13% | - |
| 19.01.2026 | 140,71 | 141,00 | 140,56 | 140,97 | -0,34% | - |
| 16.01.2026 | 141,77 | 141,81 | 140,84 | 141,45 | 2,24% | - |
| 15.01.2026 | 138,63 | 139,16 | 138,09 | 138,35 | 0,51% | - |
| 14.01.2026 | 137,61 | 137,76 | 136,55 | 137,64 | 0,15% | - |
| 13.01.2026 | 138,40 | 138,44 | 137,05 | 137,43 | -1,07% | - |
| 12.01.2026 | 138,05 | 139,27 | 138,05 | 138,92 | 0,31% | - |
| 09.01.2026 | 137,72 | 138,74 | 137,22 | 138,48 | -1,37% | - |
| 08.01.2026 | 139,92 | 140,52 | 139,83 | 140,41 | 1,05% | - |
| 07.01.2026 | 139,66 | 139,94 | 138,83 | 138,95 | -0,65% | - |
| 06.01.2026 | 138,88 | 139,90 | 138,88 | 139,85 | 1,73% | - |
| 05.01.2026 | 136,60 | 137,69 | 136,60 | 137,47 | 1,16% | - |
| 02.01.2026 | 136,41 | 136,73 | 135,51 | 135,90 | -0,66% | - |
| 29.12.2025 | 136,38 | 137,75 | 136,38 | 136,80 | -1,26% | - |
| 23.12.2025 | 138,05 | 140,46 | 137,43 | 138,54 | 2,18% | - |
| 22.12.2025 | 135,66 | 137,09 | 135,55 | 135,59 | 1,53% | - |
| 19.12.2025 | 132,76 | 136,35 | 130,09 | 133,54 | 1,50% | - |
| 18.12.2025 | 131,75 | 134,31 | 131,04 | 131,56 | -0,55% | - |
| 17.12.2025 | 134,75 | 135,38 | 131,38 | 132,30 | -0,80% | - |
| 16.12.2025 | 133,95 | 135,29 | 133,22 | 133,36 | 0,31% | - |
| 15.12.2025 | 134,02 | 136,18 | 132,63 | 132,95 | -2,67% | - |
| 12.12.2025 | 134,74 | 136,81 | 132,63 | 136,59 | 3,20% | - |
| 11.12.2025 | 131,25 | 132,74 | 131,25 | 132,35 | 1,15% | - |
| 10.12.2025 | 128,15 | 131,15 | 127,79 | 130,84 | 1,01% | - |
| 09.12.2025 | 129,30 | 130,41 | 129,30 | 129,54 | 0,15% | - |
| 08.12.2025 | 127,78 | 130,26 | 127,54 | 129,34 | -0,48% | - |
| 05.12.2025 | 129,19 | 130,37 | 128,61 | 129,96 | 0,26% | - |