13,621€
-0,50%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 13,61 | 13,71 | 13,55 | 13,56 | -0,92% | 1.875,00 |
| 16.01.2025 | 13,45 | 13,69 | 13,45 | 13,69 | 1,77% | 500,00 |
| 15.01.2025 | 13,60 | 13,69 | 13,35 | 13,45 | -2,17% | 3.086,00 |
| 14.01.2025 | 14,06 | 14,06 | 13,75 | 13,75 | -4,06% | 1.238,00 |
| 13.01.2025 | 14,92 | 14,93 | 14,33 | 14,33 | -7,65% | 10.480,00 |
| 08.01.2025 | 15,81 | 15,81 | 15,23 | 15,52 | -2,96% | 11.879,00 |
| 07.01.2025 | 15,89 | 15,99 | 15,89 | 15,99 | -1,39% | 1.232,00 |
| 06.01.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,02% | 118,00 |
| 03.01.2025 | 16,04 | 16,22 | 15,79 | 16,22 | 0,05% | 30.725,00 |
| 02.01.2025 | 16,36 | 16,36 | 16,22 | 16,22 | -2,44% | 120,00 |
| 30.12.2024 | 16,70 | 16,71 | 16,62 | 16,62 | -1,41% | 973,00 |
| 27.12.2024 | 17,20 | 17,24 | 16,86 | 16,86 | 6,44% | 6.653,00 |
| 23.12.2024 | 15,75 | 15,84 | 15,49 | 15,84 | -0,15% | 178,00 |
| 20.12.2024 | 15,19 | 15,86 | 15,19 | 15,86 | 3,21% | 1.680,00 |
| 19.12.2024 | 15,44 | 15,44 | 15,35 | 15,37 | 0,13% | 436,00 |
| 18.12.2024 | 15,84 | 15,84 | 15,35 | 15,35 | -4,65% | 6.507,00 |
| 17.12.2024 | 15,92 | 16,20 | 15,74 | 16,10 | 0,54% | 713,00 |
| 16.12.2024 | 15,85 | 16,33 | 15,76 | 16,01 | 3,32% | 4.197,00 |
| 13.12.2024 | 15,36 | 15,57 | 15,36 | 15,50 | -2,82% | 436,00 |
| 12.12.2024 | 15,51 | 15,95 | 15,51 | 15,95 | 1,77% | 1.771,00 |
| 11.12.2024 | 15,74 | 15,75 | 13,70 | 15,67 | -2,73% | 22.912,00 |
| 10.12.2024 | 15,90 | 16,11 | 15,74 | 16,11 | 1,77% | 2.992,00 |
| 09.12.2024 | 15,62 | 16,26 | 15,62 | 15,83 | 1,79% | 4.240,00 |
| 06.12.2024 | 15,60 | 15,60 | 15,55 | 15,55 | -0,31% | 355,00 |
| 05.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 64,00 |
| 04.12.2024 | 15,69 | 15,69 | 15,60 | 15,60 | -0,38% | 300,00 |
| 03.12.2024 | 15,92 | 15,92 | 15,64 | 15,66 | -2,30% | 2.935,00 |
| 02.12.2024 | 15,57 | 16,09 | 15,57 | 16,03 | 4,16% | 1.552,00 |
| 29.11.2024 | 15,06 | 15,39 | 15,06 | 15,39 | 1,92% | 1.720,00 |
| 28.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,01% | 20,00 |
| 27.11.2024 | 15,16 | 15,17 | 15,10 | 15,10 | -1,24% | 270,00 |
| 26.11.2024 | 15,05 | 15,29 | 14,85 | 15,29 | 1,77% | 1.578,00 |
| 25.11.2024 | 15,61 | 15,95 | 14,50 | 15,02 | -3,26% | 8.419,00 |
| 22.11.2024 | 14,45 | 15,57 | 14,45 | 15,53 | 8,91% | 1.723,00 |
| 21.11.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 1,68% | 100,00 |
| 20.11.2024 | 14,29 | 14,29 | 14,02 | 14,02 | -1,56% | 15.710,00 |
| 19.11.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,70% | 310,00 |
| 18.11.2024 | 14,63 | 14,64 | 14,35 | 14,35 | -2,17% | 1.237,00 |
| 15.11.2024 | 14,66 | 14,66 | 14,66 | 14,66 | 0,59% | 3,00 |
| 14.11.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 1,66% | 596,00 |
| 13.11.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 1,26% | 100,00 |
| 12.11.2024 | 14,55 | 14,55 | 14,16 | 14,16 | -2,22% | 668,00 |
| 11.11.2024 | 14,80 | 14,80 | 14,48 | 14,48 | -3,40% | 490,00 |
| 07.11.2024 | 14,92 | 14,99 | 14,92 | 14,99 | 0,97% | 469,00 |
| 06.11.2024 | 14,68 | 14,88 | 14,51 | 14,85 | 7,48% | 2.483,00 |
| 05.11.2024 | 13,89 | 13,94 | 13,82 | 13,82 | -1,79% | 1.032,00 |
| 04.11.2024 | 13,93 | 14,07 | 13,93 | 14,07 | 0,85% | 149,00 |
| 31.10.2024 | 14,03 | 14,03 | 13,95 | 13,95 | -3,35% | 94,00 |
| 30.10.2024 | 14,43 | 14,43 | 14,43 | 14,43 | -1,18% | 180,00 |
| 29.10.2024 | 14,35 | 14,61 | 14,35 | 14,61 | 1,77% | 155,00 |
| 24.10.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -1,58% | 20,00 |
| 23.10.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 1,67% | 2,00 |
| 22.10.2024 | 14,51 | 14,51 | 14,34 | 14,34 | -3,16% | 2.305,00 |
| 21.10.2024 | 15,00 | 15,00 | 14,81 | 14,81 | -1,96% | 337,00 |
| 18.10.2024 | 15,10 | 15,15 | 15,10 | 15,11 | 0,75% | 865,00 |
| 17.10.2024 | 14,87 | 14,99 | 14,80 | 14,99 | 0,97% | 2.529,00 |
| 16.10.2024 | 14,29 | 14,85 | 14,29 | 14,85 | 1,78% | 1.001,00 |
| 15.10.2024 | 14,22 | 14,59 | 14,22 | 14,59 | 2,75% | 283,00 |
| 14.10.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -1,85% | 189,00 |
| 11.10.2024 | 14,03 | 14,47 | 14,03 | 14,47 | 1,89% | 467,00 |
| 10.10.2024 | 13,94 | 14,20 | 13,94 | 14,20 | 1,04% | 927,00 |
| 09.10.2024 | 13,97 | 14,05 | 13,97 | 14,05 | 1,04% | 2.350,00 |
| 08.10.2024 | 13,91 | 13,92 | 13,91 | 13,91 | -3,56% | 1.675,00 |
| 07.10.2024 | 14,43 | 14,43 | 14,25 | 14,42 | 0,90% | 163,00 |
| 04.10.2024 | 14,45 | 14,45 | 14,30 | 14,30 | 3,06% | 3.796,00 |
| 02.10.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 1,49% | 125,00 |
| 01.10.2024 | 14,00 | 14,00 | 13,67 | 13,67 | -2,18% | 225,00 |
| 30.09.2024 | 13,65 | 13,97 | 13,65 | 13,97 | 2,37% | 110,00 |
| 27.09.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,43% | 45,00 |
| 26.09.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,43% | 1,00 |
| 25.09.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 0,10% | 111,00 |
| 24.09.2024 | 13,54 | 13,60 | 13,50 | 13,50 | -2,23% | 1.210,00 |
| 23.09.2024 | 13,81 | 13,81 | 13,81 | 13,81 | 0,48% | 2,00 |
| 20.09.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,51% | 400,00 |
| 19.09.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,44% | 513,00 |
| 18.09.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -1,00% | 350,00 |
| 17.09.2024 | 13,42 | 13,75 | 13,42 | 13,75 | 1,93% | 381,00 |
| 16.09.2024 | 13,62 | 13,62 | 13,49 | 13,49 | -0,07% | 525,00 |
| 13.09.2024 | 13,11 | 13,60 | 13,11 | 13,50 | 2,30% | 1.604,00 |
| 12.09.2024 | 13,37 | 13,37 | 13,20 | 13,20 | 0,40% | 302,00 |
| 11.09.2024 | 13,07 | 13,21 | 12,82 | 13,14 | 0,86% | 1.615,00 |
| 10.09.2024 | 12,97 | 13,03 | 12,96 | 13,03 | -2,12% | 1.402,00 |
| 09.09.2024 | 13,20 | 13,31 | 13,20 | 13,31 | 0,86% | 45,00 |
| 06.09.2024 | 13,46 | 13,46 | 13,17 | 13,20 | -1,48% | 2.248,00 |
| 05.09.2024 | 13,87 | 13,87 | 13,40 | 13,40 | -4,94% | 1.565,00 |
| 04.09.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -0,18% | 107,00 |
| 02.09.2024 | 14,15 | 14,15 | 14,12 | 14,12 | -0,28% | 17,00 |
| 30.08.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 1,49% | 150,00 |
| 29.08.2024 | 14,04 | 14,04 | 13,95 | 13,95 | -0,09% | 2.250,00 |
| 28.08.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 1,34% | 38,00 |
| 27.08.2024 | 14,04 | 14,17 | 13,78 | 13,78 | -4,11% | 91,00 |
| 26.08.2024 | 14,34 | 14,39 | 14,34 | 14,37 | 4,98% | 1.187,00 |
| 23.08.2024 | 13,77 | 13,77 | 13,69 | 13,69 | -2,52% | 652,00 |
| 22.08.2024 | 13,95 | 14,04 | 13,90 | 14,04 | 0,66% | 304,00 |
| 21.08.2024 | 15,71 | 15,71 | 13,71 | 13,95 | -12,78% | 7.241,00 |
| 20.08.2024 | 15,99 | 15,99 | 15,94 | 15,99 | 0,11% | 190,00 |
| 19.08.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 2,83% | 1,00 |
| 16.08.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 1,21% | 451,00 |
| 15.08.2024 | 14,72 | 15,38 | 14,72 | 15,35 | 6,24% | 1.505,00 |
| 13.08.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,96% | 50,00 |