9,835€
-0,13%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 11,10 | 11,11 | 10,79 | 10,83 | -2,31% | - |
| 13.05.2025 | 11,03 | 11,22 | 10,97 | 11,09 | -0,23% | 825,00 |
| 12.05.2025 | 10,57 | 11,53 | 10,55 | 11,11 | 7,60% | 2.019,00 |
| 09.05.2025 | 10,51 | 10,57 | 10,32 | 10,33 | -1,70% | - |
| 08.05.2025 | 10,32 | 10,69 | 10,31 | 10,51 | 2,43% | - |
| 07.05.2025 | 10,25 | 10,34 | 10,11 | 10,26 | 1,48% | - |
| 06.05.2025 | 10,43 | 10,45 | 10,09 | 10,11 | -3,37% | - |
| 05.05.2025 | 10,44 | 10,65 | 10,23 | 10,46 | -1,02% | - |
| 02.05.2025 | 10,25 | 10,59 | 10,23 | 10,57 | 4,87% | 200,00 |
| 30.04.2025 | 10,00 | 10,11 | 9,69 | 10,08 | 0,38% | - |
| 29.04.2025 | 10,16 | 10,22 | 9,89 | 10,04 | -1,11% | - |
| 28.04.2025 | 9,79 | 10,22 | 9,79 | 10,15 | 3,10% | - |
| 25.04.2025 | 9,73 | 9,86 | 9,63 | 9,85 | 1,68% | - |
| 24.04.2025 | 9,51 | 9,70 | 9,42 | 9,68 | 1,70% | - |
| 23.04.2025 | 9,86 | 10,19 | 9,52 | 9,52 | 0,35% | - |
| 22.04.2025 | 9,29 | 9,68 | 9,23 | 9,49 | -3,18% | - |
| 17.04.2025 | 9,76 | 9,88 | 9,54 | 9,80 | 1,30% | - |
| 16.04.2025 | 9,77 | 9,97 | 9,58 | 9,67 | -2,76% | - |
| 15.04.2025 | 9,94 | 10,21 | 9,90 | 9,95 | -0,25% | - |
| 14.04.2025 | 10,02 | 10,28 | 9,81 | 9,97 | -0,55% | - |
| 11.04.2025 | 10,18 | 10,23 | 9,66 | 10,03 | -1,72% | - |
| 10.04.2025 | 10,78 | 10,81 | 9,79 | 10,21 | -5,93% | 200,00 |
| 09.04.2025 | 8,77 | 10,99 | 8,77 | 10,85 | 18,66% | - |
| 08.04.2025 | 10,16 | 10,37 | 8,91 | 9,14 | -8,08% | 490,00 |
| 07.04.2025 | 10,03 | 10,56 | 9,65 | 9,95 | -4,15% | - |
| 04.04.2025 | 10,33 | 10,59 | 9,74 | 10,38 | 0,34% | - |
| 03.04.2025 | 11,62 | 11,62 | 9,93 | 10,34 | -15,02% | - |
| 02.04.2025 | 11,91 | 12,25 | 11,76 | 12,17 | 2,06% | - |
| 01.04.2025 | 11,66 | 12,07 | 11,61 | 11,92 | 2,55% | - |
| 31.03.2025 | 11,82 | 11,85 | 11,54 | 11,63 | -1,57% | - |
| 28.03.2025 | 12,20 | 12,24 | 11,73 | 11,81 | -3,22% | - |
| 27.03.2025 | 12,35 | 12,43 | 12,08 | 12,21 | -1,22% | - |
| 26.03.2025 | 12,57 | 12,65 | 12,19 | 12,36 | -2,05% | - |
| 25.03.2025 | 12,83 | 12,92 | 12,56 | 12,62 | -1,77% | - |
| 24.03.2025 | 12,30 | 12,89 | 12,17 | 12,84 | 4,62% | 500,00 |
| 21.03.2025 | 12,35 | 12,41 | 12,11 | 12,28 | -0,70% | - |
| 20.03.2025 | 12,54 | 12,68 | 12,32 | 12,36 | -1,18% | - |
| 19.03.2025 | 12,42 | 12,68 | 12,31 | 12,51 | 0,85% | - |
| 18.03.2025 | 12,62 | 12,88 | 12,38 | 12,40 | -1,91% | - |
| 17.03.2025 | 11,98 | 12,75 | 11,94 | 12,64 | 5,07% | - |
| 14.03.2025 | 12,48 | 12,61 | 11,92 | 12,03 | -4,48% | - |
| 13.03.2025 | 12,78 | 12,97 | 12,50 | 12,60 | -1,41% | - |
| 12.03.2025 | 12,60 | 12,89 | 12,51 | 12,78 | 1,73% | - |
| 11.03.2025 | 12,96 | 12,96 | 12,41 | 12,56 | -3,30% | - |
| 10.03.2025 | 12,98 | 13,32 | 12,78 | 12,99 | 0,10% | 200,00 |
| 07.03.2025 | 12,09 | 13,08 | 12,07 | 12,98 | 5,83% | - |
| 06.03.2025 | 12,35 | 12,88 | 11,39 | 12,26 | -0,55% | 2.400,00 |
| 05.03.2025 | 12,75 | 12,76 | 12,18 | 12,33 | -2,07% | 1.456,00 |
| 04.03.2025 | 13,44 | 13,44 | 12,58 | 12,59 | -6,00% | - |
| 03.03.2025 | 13,76 | 14,01 | 13,30 | 13,39 | -3,22% | - |
| 28.02.2025 | 13,54 | 13,85 | 13,42 | 13,84 | 2,37% | - |
| 27.02.2025 | 13,92 | 14,04 | 13,49 | 13,52 | -2,48% | - |
| 26.02.2025 | 13,98 | 14,19 | 13,81 | 13,86 | 0,01% | - |
| 25.02.2025 | 14,30 | 14,51 | 13,83 | 13,86 | -3,08% | - |
| 24.02.2025 | 14,32 | 14,79 | 14,27 | 14,30 | -0,04% | - |
| 21.02.2025 | 15,03 | 15,14 | 14,31 | 14,31 | -4,75% | - |
| 20.02.2025 | 14,54 | 15,06 | 14,52 | 15,02 | 2,11% | - |
| 19.02.2025 | 14,65 | 14,79 | 14,49 | 14,71 | 0,35% | - |
| 18.02.2025 | 14,40 | 14,75 | 14,30 | 14,66 | 1,95% | - |
| 17.02.2025 | 14,35 | 14,39 | 14,33 | 14,38 | 0,54% | - |
| 14.02.2025 | 14,42 | 14,55 | 14,18 | 14,30 | -0,95% | 400,00 |
| 13.02.2025 | 14,17 | 14,47 | 13,96 | 14,44 | 1,48% | 300,00 |
| 12.02.2025 | 14,13 | 14,33 | 13,96 | 14,23 | 0,47% | - |
| 11.02.2025 | 14,06 | 14,34 | 13,95 | 14,16 | 0,43% | - |
| 10.02.2025 | 13,80 | 14,24 | 13,64 | 14,10 | 2,02% | - |
| 07.02.2025 | 14,05 | 14,12 | 13,67 | 13,82 | -1,74% | - |
| 06.02.2025 | 14,35 | 14,60 | 13,95 | 14,07 | -1,67% | - |
| 05.02.2025 | 14,47 | 14,57 | 14,15 | 14,31 | -1,45% | - |
| 04.02.2025 | 14,84 | 14,85 | 14,42 | 14,52 | -1,91% | - |
| 03.02.2025 | 14,95 | 15,03 | 14,60 | 14,80 | -1,37% | - |
| 31.01.2025 | 15,04 | 15,36 | 14,92 | 15,00 | -0,95% | 150,00 |
| 30.01.2025 | 14,75 | 15,16 | 14,73 | 15,15 | 2,43% | - |
| 29.01.2025 | 14,92 | 15,06 | 14,71 | 14,79 | -1,58% | - |
| 28.01.2025 | 14,57 | 15,03 | 14,57 | 15,03 | 3,10% | - |
| 27.01.2025 | 14,57 | 14,79 | 14,21 | 14,57 | -0,45% | - |
| 24.01.2025 | 14,32 | 14,80 | 14,25 | 14,64 | 1,37% | - |
| 23.01.2025 | 14,01 | 14,44 | 13,96 | 14,44 | 3,03% | - |
| 22.01.2025 | 13,83 | 14,05 | 13,66 | 14,02 | 1,32% | - |
| 21.01.2025 | 13,47 | 14,01 | 13,47 | 13,83 | 2,59% | - |
| 20.01.2025 | 13,55 | 13,60 | 13,47 | 13,49 | -1,00% | 975,00 |
| 17.01.2025 | 13,48 | 13,77 | 13,48 | 13,62 | 1,03% | - |
| 16.01.2025 | 13,43 | 13,79 | 13,40 | 13,48 | 0,63% | - |
| 15.01.2025 | 13,62 | 13,92 | 13,23 | 13,40 | -1,59% | - |
| 14.01.2025 | 14,29 | 14,50 | 13,60 | 13,61 | -4,44% | 200,00 |
| 13.01.2025 | 15,53 | 15,61 | 14,23 | 14,25 | -7,83% | - |
| 10.01.2025 | 15,53 | 15,73 | 15,26 | 15,46 | -0,34% | - |