10,361€
-2,62%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 10,38 | 10,44 | 10,20 | 10,39 | -2,37% | 146.872,00 |
| 15.07.2025 | 10,74 | 10,74 | 10,64 | 10,64 | -0,65% | 344,00 |
| 14.07.2025 | 10,63 | 10,71 | 10,63 | 10,71 | -0,20% | 57,00 |
| 11.07.2025 | 10,71 | 10,73 | 10,60 | 10,73 | -2,10% | 638,00 |
| 10.07.2025 | 10,71 | 11,01 | 10,71 | 10,96 | 2,62% | 1.051,00 |
| 09.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,54% | 503,00 |
| 08.07.2025 | 10,49 | 10,74 | 10,49 | 10,74 | 0,86% | 671,00 |
| 07.07.2025 | 10,63 | 10,65 | 10,55 | 10,65 | -0,49% | 738,00 |
| 03.07.2025 | 10,61 | 10,70 | 10,61 | 10,70 | 2,33% | 371,00 |
| 02.07.2025 | 10,53 | 10,60 | 10,46 | 10,46 | 0,54% | 3.025,00 |
| 01.07.2025 | 9,84 | 10,64 | 9,70 | 10,40 | 6,91% | 4.325,00 |
| 30.06.2025 | 9,78 | 9,78 | 9,73 | 9,73 | -1,30% | 1.630,00 |
| 27.06.2025 | 9,54 | 9,86 | 9,54 | 9,86 | 4,88% | 520,00 |
| 26.06.2025 | 9,50 | 9,50 | 9,40 | 9,40 | 1,00% | 748,00 |
| 25.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 0,15% | 16,00 |
| 24.06.2025 | 9,30 | 9,36 | 9,23 | 9,29 | 0,10% | 189,00 |
| 23.06.2025 | 9,67 | 9,70 | 9,20 | 9,28 | -3,85% | 4.312,00 |
| 20.06.2025 | 9,67 | 9,67 | 9,65 | 9,65 | -0,37% | 29.494,00 |
| 19.06.2025 | 9,72 | 9,72 | 9,69 | 9,69 | -0,16% | 270,00 |
| 18.06.2025 | 9,75 | 9,75 | 9,71 | 9,71 | -4,78% | 540,00 |
| 17.06.2025 | 10,31 | 10,36 | 10,19 | 10,19 | -0,31% | 1.074,00 |
| 16.06.2025 | 9,85 | 10,22 | 9,85 | 10,22 | 3,61% | 2.045,00 |
| 13.06.2025 | 10,08 | 10,08 | 9,87 | 9,87 | -4,21% | 1.723,00 |
| 12.06.2025 | 10,39 | 10,39 | 10,30 | 10,30 | -2,26% | 2.470,00 |
| 11.06.2025 | 10,87 | 10,87 | 10,54 | 10,54 | -2,39% | 780,00 |
| 10.06.2025 | 10,73 | 10,80 | 10,73 | 10,80 | 0,11% | 870,00 |
| 09.06.2025 | 10,78 | 10,79 | 10,78 | 10,79 | 0,62% | 664,00 |
| 06.06.2025 | 10,38 | 10,72 | 10,38 | 10,72 | 3,28% | 784,00 |
| 05.06.2025 | 10,09 | 10,38 | 10,09 | 10,38 | 2,67% | 1.725,00 |
| 04.06.2025 | 10,05 | 10,15 | 10,05 | 10,11 | 1,00% | 845,00 |
| 03.06.2025 | 9,86 | 10,01 | 9,86 | 10,01 | 0,86% | 411,00 |
| 02.06.2025 | 10,38 | 10,38 | 9,93 | 9,93 | -6,84% | 1.989,00 |
| 30.05.2025 | 10,56 | 10,70 | 10,40 | 10,65 | 0,40% | 2.332,00 |
| 29.05.2025 | 10,89 | 10,89 | 10,61 | 10,61 | -1,30% | 100,00 |
| 28.05.2025 | 10,58 | 11,13 | 10,49 | 10,75 | 4,21% | 2.165,00 |
| 27.05.2025 | 10,28 | 10,32 | 10,28 | 10,32 | 0,45% | 430,00 |
| 26.05.2025 | 10,32 | 10,34 | 10,27 | 10,27 | 0,14% | 120,00 |
| 23.05.2025 | 10,57 | 10,57 | 10,26 | 10,26 | -3,12% | 1.408,00 |
| 22.05.2025 | 10,28 | 10,59 | 10,28 | 10,59 | 2,32% | 4.436,00 |
| 21.05.2025 | 10,57 | 10,57 | 10,35 | 10,35 | -3,92% | 828,00 |
| 20.05.2025 | 10,62 | 11,02 | 10,62 | 10,77 | 1,09% | 1.656,00 |
| 19.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -2,92% | 1,00 |
| 16.05.2025 | 10,77 | 10,97 | 10,77 | 10,97 | 2,68% | 450,00 |
| 15.05.2025 | 10,80 | 10,80 | 10,69 | 10,69 | -0,89% | 204,00 |
| 14.05.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -2,53% | 150,00 |
| 13.05.2025 | 11,03 | 11,06 | 11,03 | 11,06 | -2,09% | 525,00 |
| 12.05.2025 | 10,52 | 11,36 | 10,52 | 11,30 | 7,52% | 4.238,00 |
| 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 |