10,668€
-5,73%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |