10,529€
0,18%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,49 | 10,52 | 10,46 | 10,52 | 0,10% | - |
| 08.05.2025 | 10,50 | 10,51 | 10,50 | 10,51 | 2,04% | 160,00 |
| 07.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,48% | 204,00 |
| 06.05.2025 | 10,45 | 10,45 | 10,15 | 10,15 | -3,77% | 200,00 |
| 05.05.2025 | 10,49 | 10,55 | 10,15 | 10,55 | -0,38% | 10.102,00 |
| 02.05.2025 | 10,31 | 10,59 | 10,29 | 10,59 | 9,04% | 3.942,00 |
| 30.04.2025 | 10,06 | 10,06 | 9,71 | 9,71 | -2,35% | 240,00 |
| 29.04.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -0,56% | 100,00 |
| 28.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,66% | 408,00 |
| 25.04.2025 | 9,75 | 9,84 | 9,66 | 9,84 | 1,71% | 115,00 |
| 24.04.2025 | 9,47 | 9,68 | 9,47 | 9,67 | -1,07% | 1.680,00 |
| 23.04.2025 | 9,81 | 10,11 | 9,74 | 9,78 | 2,26% | 1.463,00 |
| 22.04.2025 | 9,37 | 9,56 | 9,30 | 9,56 | -3,07% | 2.459,00 |
| 17.04.2025 | 9,80 | 9,86 | 9,80 | 9,86 | -0,21% | 602,00 |
| 16.04.2025 | 9,81 | 9,89 | 9,81 | 9,89 | -1,82% | 70,00 |
| 15.04.2025 | 10,00 | 10,07 | 10,00 | 10,07 | 0,89% | 815,00 |
| 14.04.2025 | 9,97 | 9,98 | 9,97 | 9,98 | 2,57% | 1.005,00 |
| 11.04.2025 | 10,14 | 10,14 | 9,73 | 9,73 | -4,17% | 323,00 |
| 10.04.2025 | 10,82 | 10,82 | 10,03 | 10,15 | -6,16% | 1.210,00 |
| 09.04.2025 | 8,85 | 10,82 | 8,85 | 10,82 | 19,15% | 2.891,00 |
| 08.04.2025 | 10,23 | 10,31 | 9,00 | 9,08 | -8,93% | 6.172,00 |
| 07.04.2025 | 10,15 | 10,15 | 9,70 | 9,97 | -3,72% | 4.729,00 |
| 04.04.2025 | 10,29 | 10,57 | 9,85 | 10,35 | 0,23% | 7.019,00 |
| 03.04.2025 | 11,46 | 11,46 | 9,99 | 10,33 | -12,83% | 79.831,00 |
| 01.04.2025 | 11,80 | 11,85 | 11,80 | 11,85 | 1,02% | 449,00 |
| 31.03.2025 | 11,74 | 11,74 | 11,61 | 11,73 | -0,53% | 3.201,00 |
| 28.03.2025 | 11,77 | 11,79 | 11,77 | 11,79 | -3,19% | 39,00 |
| 27.03.2025 | 12,35 | 12,35 | 12,18 | 12,18 | -0,94% | 1.350,00 |
| 26.03.2025 | 12,64 | 12,64 | 12,30 | 12,30 | -4,58% | 212,00 |
| 25.03.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 1,15% | 50,00 |
| 24.03.2025 | 12,35 | 12,74 | 12,10 | 12,74 | 4,70% | 2.781,00 |
| 21.03.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -2,01% | 100,00 |
| 20.03.2025 | 12,61 | 12,64 | 12,42 | 12,42 | -1,02% | 354,00 |
| 19.03.2025 | 12,40 | 12,56 | 12,40 | 12,55 | 0,42% | 1.194,00 |
| 18.03.2025 | 12,55 | 12,71 | 12,49 | 12,49 | -0,84% | 2.401,00 |
| 17.03.2025 | 12,06 | 12,61 | 11,91 | 12,60 | 5,44% | 8.615,00 |
| 14.03.2025 | 12,47 | 12,47 | 11,95 | 11,95 | -4,81% | 2.074,00 |
| 13.03.2025 | 12,83 | 12,83 | 12,55 | 12,55 | -1,04% | 67,00 |
| 12.03.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 1,49% | 43,00 |
| 11.03.2025 | 12,78 | 12,78 | 12,47 | 12,50 | -4,04% | 38.373,00 |
| 10.03.2025 | 13,03 | 13,32 | 12,79 | 13,03 | 0,06% | 2.427,00 |
| 07.03.2025 | 12,14 | 13,04 | 12,14 | 13,02 | 7,59% | 1.904,00 |
| 06.03.2025 | 12,41 | 12,41 | 11,66 | 12,10 | -2,32% | 9.550,00 |
| 05.03.2025 | 12,69 | 12,69 | 12,38 | 12,39 | -3,61% | 3.636,00 |
| 04.03.2025 | 13,33 | 13,34 | 12,64 | 12,85 | -4,66% | 2.468,00 |
| 03.03.2025 | 13,87 | 13,87 | 13,48 | 13,48 | -1,46% | 2.733,00 |
| 28.02.2025 | 13,50 | 13,68 | 13,49 | 13,68 | -0,03% | 699,00 |
| 27.02.2025 | 14,00 | 14,00 | 13,51 | 13,68 | -1,82% | 1.354,00 |
| 26.02.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,40% | 101,00 |
| 25.02.2025 | 14,36 | 14,36 | 13,99 | 13,99 | -2,59% | 1.292,00 |
| 24.02.2025 | 14,41 | 14,43 | 14,37 | 14,37 | -2,05% | 114,00 |
| 21.02.2025 | 15,02 | 15,02 | 14,67 | 14,67 | 0,49% | 690,00 |
| 20.02.2025 | 14,48 | 14,59 | 14,48 | 14,59 | -1,06% | 1.235,00 |
| 19.02.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,49% | 80,00 |
| 18.02.2025 | 14,32 | 14,68 | 14,32 | 14,68 | 2,57% | 306,00 |
| 17.02.2025 | 14,43 | 14,46 | 14,29 | 14,31 | -0,21% | 353,00 |
| 14.02.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 1,75% | 15,00 |
| 13.02.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -1,09% | 72,00 |
| 12.02.2025 | 14,12 | 14,25 | 14,04 | 14,25 | 0,41% | 744,00 |
| 11.02.2025 | 14,07 | 14,27 | 14,07 | 14,19 | -0,06% | 1.427,00 |
| 10.02.2025 | 13,70 | 14,20 | 13,70 | 14,20 | 3,39% | 5.253,00 |
| 07.02.2025 | 13,96 | 13,96 | 13,73 | 13,73 | -3,39% | 245,00 |
| 06.02.2025 | 14,38 | 14,50 | 14,22 | 14,22 | -0,01% | 355,00 |
| 05.02.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -3,11% | 75,00 |
| 03.02.2025 | 14,90 | 14,90 | 14,67 | 14,67 | -3,87% | 3.520,00 |
| 31.01.2025 | 15,24 | 15,26 | 15,24 | 15,26 | 2,72% | 130,00 |
| 30.01.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -0,23% | 200,00 |
| 29.01.2025 | 15,03 | 15,03 | 14,89 | 14,89 | -0,37% | 380,00 |
| 28.01.2025 | 14,71 | 14,95 | 14,71 | 14,95 | 4,04% | 2.580,00 |
| 27.01.2025 | 14,60 | 14,60 | 14,28 | 14,37 | -2,52% | 2.039,00 |
| 24.01.2025 | 14,60 | 14,74 | 14,60 | 14,74 | 3,48% | 235,00 |
| 23.01.2025 | 14,11 | 14,25 | 14,08 | 14,25 | 2,12% | 5.499,00 |
| 22.01.2025 | 13,87 | 13,95 | 13,87 | 13,95 | 1,09% | 61,00 |
| 21.01.2025 | 13,54 | 13,89 | 13,54 | 13,80 | 2,22% | 3.271,00 |
| 20.01.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -0,47% | 245,00 |
| 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 |