15,314€
1,35%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,23 | 15,23 | 15,08 | 15,16 | 0,36% | 227,00 |
| 30.09.2025 | 15,55 | 15,55 | 15,11 | 15,11 | -2,50% | 2.265,00 |
| 29.09.2025 | 15,26 | 15,50 | 15,26 | 15,50 | 0,56% | 1.492,00 |
| 26.09.2025 | 14,58 | 15,41 | 14,58 | 15,41 | 5,20% | 191,00 |
| 25.09.2025 | 14,67 | 14,67 | 14,65 | 14,65 | -1,11% | 1.849,00 |
| 24.09.2025 | 14,49 | 14,81 | 14,49 | 14,81 | 1,83% | 566,00 |
| 23.09.2025 | 14,40 | 14,56 | 14,37 | 14,55 | 1,46% | 899,00 |
| 22.09.2025 | 14,92 | 14,92 | 14,34 | 14,34 | -4,16% | 481,00 |
| 19.09.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 0,86% | 100,00 |
| 18.09.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 0,01% | 200,00 |
| 17.09.2025 | 14,65 | 14,94 | 14,65 | 14,83 | 0,20% | 2.051,00 |
| 16.09.2025 | 14,71 | 14,80 | 14,71 | 14,80 | 0,93% | 151,00 |
| 15.09.2025 | 14,25 | 14,66 | 14,19 | 14,66 | 0,69% | 1.247,00 |
| 12.09.2025 | 14,79 | 14,93 | 14,56 | 14,56 | -1,05% | 3.586,00 |
| 11.09.2025 | 14,70 | 14,72 | 14,70 | 14,72 | -0,03% | 158,00 |
| 10.09.2025 | 14,59 | 14,72 | 14,53 | 14,72 | 1,04% | 4.265,00 |
| 09.09.2025 | 14,46 | 14,57 | 14,46 | 14,57 | -0,04% | 100,00 |
| 08.09.2025 | 14,68 | 14,74 | 14,32 | 14,58 | -0,10% | 5.080,00 |
| 05.09.2025 | 14,71 | 14,78 | 14,54 | 14,59 | -1,08% | 8.362,00 |
| 04.09.2025 | 13,94 | 14,75 | 13,75 | 14,75 | 5,55% | 12.867,00 |
| 03.09.2025 | 11,61 | 14,02 | 11,60 | 13,97 | 23,82% | 18.440,00 |
| 02.09.2025 | 11,36 | 11,39 | 11,29 | 11,29 | -0,60% | 2.332,00 |
| 01.09.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,30% | 1,00 |
| 29.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,38% | 130,00 |
| 28.08.2025 | 11,68 | 11,68 | 11,46 | 11,46 | -1,51% | 520,00 |
| 27.08.2025 | 11,75 | 11,93 | 11,64 | 11,64 | 1,43% | 4.149,00 |
| 26.08.2025 | 11,34 | 11,53 | 11,34 | 11,47 | 0,46% | 119,00 |
| 25.08.2025 | 11,60 | 11,61 | 11,36 | 11,42 | -0,07% | 5.153,00 |
| 22.08.2025 | 11,32 | 11,43 | 11,32 | 11,43 | 4,08% | 1.031,00 |
| 21.08.2025 | 11,00 | 11,12 | 10,94 | 10,98 | -1,15% | 3.301,00 |
| 20.08.2025 | 11,14 | 11,14 | 11,07 | 11,11 | -2,05% | 3.737,00 |
| 19.08.2025 | 11,33 | 11,46 | 11,33 | 11,34 | -0,14% | 4.980,00 |
| 18.08.2025 | 10,87 | 11,36 | 10,83 | 11,36 | 3,67% | 5.657,00 |
| 15.08.2025 | 11,23 | 11,23 | 10,87 | 10,95 | -1,32% | 2.663,00 |
| 14.08.2025 | 11,36 | 11,37 | 10,98 | 11,10 | 0,91% | 3.604,00 |
| 13.08.2025 | 10,92 | 11,00 | 10,87 | 11,00 | 1,57% | 1.965,00 |
| 12.08.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 3,10% | 270,00 |
| 11.08.2025 | 10,33 | 10,50 | 10,33 | 10,50 | 1,61% | 5.221,00 |
| 08.08.2025 | 10,35 | 10,40 | 10,34 | 10,34 | 0,08% | 300,00 |
| 07.08.2025 | 10,44 | 10,45 | 10,33 | 10,33 | -2,03% | 1.703,00 |
| 06.08.2025 | 10,31 | 10,55 | 10,31 | 10,54 | 2,07% | 407,00 |
| 05.08.2025 | 10,38 | 10,38 | 10,18 | 10,33 | -1,90% | 1.435,00 |
| 04.08.2025 | 10,66 | 10,83 | 10,53 | 10,53 | -1,52% | 3.400,00 |
| 01.08.2025 | 11,01 | 11,01 | 10,57 | 10,69 | -2,46% | 3.542,00 |
| 31.07.2025 | 11,32 | 11,32 | 10,96 | 10,96 | -3,08% | 2.000,00 |
| 30.07.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -1,14% | 100,00 |
| 29.07.2025 | 11,81 | 11,89 | 11,44 | 11,44 | -1,55% | 4.137,00 |
| 28.07.2025 | 11,13 | 11,69 | 11,13 | 11,62 | 4,42% | 2.358,00 |
| 25.07.2025 | 10,76 | 11,16 | 10,76 | 11,13 | 3,04% | 2.441,00 |
| 24.07.2025 | 10,89 | 10,90 | 10,80 | 10,80 | -1,41% | 1.145,00 |
| 23.07.2025 | 11,19 | 11,23 | 10,95 | 10,95 | 0,79% | 2.410,00 |
| 22.07.2025 | 10,38 | 11,08 | 10,38 | 10,87 | 3,90% | 3.005,00 |
| 21.07.2025 | 10,37 | 10,46 | 10,37 | 10,46 | 2,53% | 730,00 |
| 18.07.2025 | 10,27 | 10,37 | 10,20 | 10,20 | -1,79% | 70.975,00 |
| 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 |