15,358€
-0,31%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,19 | 15,44 | 14,92 | 15,40 | 1,39% | - |
| 30.09.2025 | 15,48 | 15,59 | 15,01 | 15,19 | -2,12% | - |
| 29.09.2025 | 15,42 | 15,58 | 15,05 | 15,52 | 1,04% | 2.000,00 |
| 26.09.2025 | 14,63 | 15,46 | 14,61 | 15,36 | 4,67% | - |
| 25.09.2025 | 14,81 | 14,87 | 14,46 | 14,67 | -0,89% | - |
| 24.09.2025 | 14,56 | 14,90 | 14,54 | 14,80 | 2,08% | - |
| 23.09.2025 | 14,32 | 14,69 | 14,28 | 14,50 | 0,97% | - |
| 22.09.2025 | 14,98 | 14,99 | 14,29 | 14,36 | -3,44% | - |
| 19.09.2025 | 14,96 | 15,22 | 14,76 | 14,87 | -0,83% | - |
| 18.09.2025 | 14,94 | 15,17 | 14,83 | 15,00 | 1,36% | - |
| 17.09.2025 | 14,69 | 15,04 | 14,62 | 14,80 | 0,77% | - |
| 16.09.2025 | 14,80 | 14,89 | 14,59 | 14,68 | -0,46% | - |
| 15.09.2025 | 14,33 | 14,80 | 14,07 | 14,75 | 1,12% | - |
| 12.09.2025 | 14,87 | 14,92 | 14,55 | 14,59 | -2,23% | - |
| 11.09.2025 | 14,58 | 14,96 | 14,55 | 14,92 | 3,49% | - |
| 10.09.2025 | 14,67 | 14,70 | 14,39 | 14,42 | -1,90% | - |
| 09.09.2025 | 14,54 | 14,78 | 14,36 | 14,70 | 1,01% | 6.300,00 |
| 08.09.2025 | 14,65 | 14,94 | 14,35 | 14,55 | -1,70% | - |
| 05.09.2025 | 14,70 | 14,94 | 14,51 | 14,80 | 0,05% | - |
| 04.09.2025 | 13,88 | 14,84 | 13,60 | 14,79 | 5,85% | 3.700,00 |
| 03.09.2025 | 11,66 | 14,10 | 11,39 | 13,98 | 20,56% | - |
| 02.09.2025 | 11,31 | 11,62 | 11,17 | 11,59 | 2,43% | - |
| 01.09.2025 | 11,30 | 11,33 | 11,28 | 11,32 | 0,04% | - |
| 29.08.2025 | 11,45 | 11,56 | 11,27 | 11,31 | -1,33% | - |
| 28.08.2025 | 11,68 | 11,75 | 11,31 | 11,47 | -1,87% | - |
| 27.08.2025 | 11,50 | 11,99 | 11,50 | 11,69 | 1,85% | - |
| 26.08.2025 | 11,40 | 11,71 | 11,36 | 11,47 | 0,57% | - |
| 25.08.2025 | 11,57 | 11,61 | 11,23 | 11,41 | -1,51% | - |
| 22.08.2025 | 11,16 | 11,58 | 11,14 | 11,58 | 4,01% | - |
| 21.08.2025 | 11,05 | 11,15 | 10,88 | 11,14 | 0,79% | - |
| 20.08.2025 | 11,17 | 11,19 | 10,95 | 11,05 | -1,28% | - |
| 19.08.2025 | 11,37 | 11,47 | 11,13 | 11,19 | -1,57% | - |
| 18.08.2025 | 10,95 | 11,40 | 10,78 | 11,37 | 3,90% | - |
| 15.08.2025 | 11,19 | 11,22 | 10,81 | 10,94 | -1,77% | - |
| 14.08.2025 | 11,27 | 11,33 | 10,95 | 11,14 | -1,29% | - |
| 13.08.2025 | 10,87 | 11,35 | 10,83 | 11,29 | 3,69% | - |
| 12.08.2025 | 10,43 | 10,97 | 10,43 | 10,88 | 4,16% | - |
| 11.08.2025 | 10,37 | 10,56 | 10,35 | 10,45 | 0,75% | 2.030,00 |
| 08.08.2025 | 10,40 | 10,49 | 10,21 | 10,37 | 0,02% | - |
| 07.08.2025 | 10,38 | 10,57 | 10,27 | 10,37 | -0,15% | - |
| 06.08.2025 | 10,38 | 10,55 | 10,33 | 10,39 | 0,19% | - |
| 05.08.2025 | 10,35 | 10,55 | 10,17 | 10,37 | 0,80% | - |
| 04.08.2025 | 10,70 | 10,86 | 10,28 | 10,28 | -3,64% | 1.400,00 |
| 01.08.2025 | 11,01 | 11,01 | 10,42 | 10,67 | -3,38% | - |
| 31.07.2025 | 11,37 | 11,40 | 10,90 | 11,04 | -3,15% | - |
| 30.07.2025 | 11,55 | 11,70 | 11,25 | 11,40 | -1,01% | - |
| 29.07.2025 | 11,86 | 11,96 | 11,43 | 11,52 | -2,72% | - |
| 28.07.2025 | 11,18 | 11,85 | 11,18 | 11,84 | 6,35% | - |
| 25.07.2025 | 10,83 | 11,20 | 10,80 | 11,13 | 3,14% | - |
| 24.07.2025 | 10,84 | 11,08 | 10,76 | 10,80 | -0,60% | - |
| 23.07.2025 | 11,14 | 11,31 | 10,81 | 10,86 | -1,93% | - |
| 22.07.2025 | 10,45 | 11,51 | 10,41 | 11,07 | 6,06% | - |
| 21.07.2025 | 10,29 | 10,52 | 10,27 | 10,44 | 1,67% | - |
| 18.07.2025 | 10,35 | 10,38 | 10,14 | 10,27 | -0,70% | - |
| 17.07.2025 | 10,36 | 10,48 | 10,25 | 10,34 | -0,19% | - |
| 16.07.2025 | 10,35 | 10,52 | 10,16 | 10,36 | -0,38% | - |
| 15.07.2025 | 10,69 | 10,78 | 10,39 | 10,40 | -2,71% | - |
| 14.07.2025 | 10,67 | 10,81 | 10,59 | 10,69 | -0,31% | - |
| 11.07.2025 | 10,86 | 10,86 | 10,58 | 10,72 | -1,51% | - |
| 10.07.2025 | 10,61 | 11,05 | 10,61 | 10,89 | 2,03% | - |
| 09.07.2025 | 10,74 | 10,91 | 10,58 | 10,67 | -0,31% | - |
| 08.07.2025 | 10,55 | 10,89 | 10,53 | 10,70 | 0,80% | 1.350,00 |
| 07.07.2025 | 10,56 | 10,72 | 10,46 | 10,62 | 0,78% | 6.900,00 |
| 04.07.2025 | 10,55 | 10,55 | 10,51 | 10,54 | -0,84% | - |
| 03.07.2025 | 10,53 | 10,75 | 10,51 | 10,63 | 0,37% | - |
| 02.07.2025 | 10,48 | 10,60 | 10,30 | 10,59 | 1,13% | - |
| 01.07.2025 | 9,89 | 10,64 | 9,65 | 10,47 | 5,90% | - |
| 30.06.2025 | 9,73 | 10,08 | 9,69 | 9,89 | 2,19% | - |
| 27.06.2025 | 9,50 | 9,92 | 9,50 | 9,67 | 1,79% | - |
| 26.06.2025 | 9,45 | 9,56 | 9,28 | 9,50 | 0,50% | - |
| 25.06.2025 | 9,31 | 9,49 | 9,24 | 9,46 | 1,54% | - |
| 24.06.2025 | 9,33 | 9,46 | 9,26 | 9,31 | 1,21% | 7.000,00 |
| 23.06.2025 | 9,62 | 9,69 | 9,15 | 9,20 | -4,05% | - |
| 20.06.2025 | 9,61 | 9,89 | 9,54 | 9,59 | 0,24% | - |
| 19.06.2025 | 9,66 | 9,66 | 9,57 | 9,57 | -0,86% | - |
| 18.06.2025 | 9,86 | 9,99 | 9,62 | 9,65 | -2,22% | - |
| 17.06.2025 | 10,31 | 10,32 | 9,87 | 9,87 | -4,04% | - |
| 16.06.2025 | 9,79 | 10,29 | 9,78 | 10,29 | 5,73% | - |
| 13.06.2025 | 10,03 | 10,13 | 9,69 | 9,73 | -5,25% | 3.000,00 |
| 12.06.2025 | 10,50 | 10,53 | 10,23 | 10,27 | -2,93% | - |
| 11.06.2025 | 10,75 | 10,95 | 10,51 | 10,58 | -2,34% | 24,00 |
| 10.06.2025 | 10,72 | 11,04 | 10,69 | 10,83 | 1,03% | - |
| 09.06.2025 | 10,71 | 10,89 | 10,64 | 10,72 | -0,46% | - |
| 06.06.2025 | 10,40 | 10,80 | 10,40 | 10,77 | 3,41% | - |
| 05.06.2025 | 9,99 | 10,51 | 9,94 | 10,42 | 3,78% | - |
| 04.06.2025 | 10,12 | 10,20 | 10,02 | 10,04 | -0,56% | - |
| 03.06.2025 | 9,88 | 10,17 | 9,85 | 10,09 | 2,00% | - |
| 02.06.2025 | 10,40 | 10,50 | 9,85 | 9,90 | -5,45% | - |
| 30.05.2025 | 10,50 | 10,69 | 10,34 | 10,47 | -0,25% | - |
| 29.05.2025 | 11,01 | 11,01 | 10,42 | 10,49 | -1,17% | - |
| 28.05.2025 | 10,63 | 11,16 | 10,17 | 10,62 | -0,31% | 2.000,00 |
| 27.05.2025 | 10,31 | 10,65 | 10,22 | 10,65 | 3,23% | 350,00 |
| 26.05.2025 | 10,25 | 10,33 | 10,25 | 10,32 | 1,27% | - |
| 23.05.2025 | 10,50 | 10,52 | 10,14 | 10,19 | -3,59% | - |
| 22.05.2025 | 10,35 | 10,60 | 10,21 | 10,57 | 2,96% | - |
| 21.05.2025 | 10,60 | 10,66 | 10,25 | 10,26 | -4,30% | - |
| 20.05.2025 | 10,68 | 11,08 | 10,63 | 10,72 | 0,28% | - |
| 19.05.2025 | 10,75 | 10,85 | 10,61 | 10,69 | -2,66% | - |
| 16.05.2025 | 10,70 | 11,06 | 10,70 | 10,98 | 2,42% | - |
| 15.05.2025 | 10,76 | 10,86 | 10,63 | 10,72 | -0,98% | - |