19,909€
-2,55%
Echtzeit-Aktienkurs Macy's Inc.
Bid:
Ask:
Aktienkurse zur Macy's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,45 | 20,45 | 19,94 | 19,99 | -2,15% | 1.851,00 |
| 08.01.2026 | 20,23 | 20,43 | 20,23 | 20,43 | 5,35% | 20,00 |
| 07.01.2026 | 20,00 | 20,11 | 19,39 | 19,39 | -3,69% | 1.540,00 |
| 06.01.2026 | 19,61 | 20,32 | 19,61 | 20,14 | 3,40% | 1.225,00 |
| 05.01.2026 | 19,38 | 19,47 | 19,38 | 19,47 | 2,42% | 204,00 |
| 02.01.2026 | 18,88 | 19,01 | 18,88 | 19,01 | 1,70% | 728,00 |
| 30.12.2025 | 18,88 | 18,88 | 18,69 | 18,69 | -0,46% | 80,00 |
| 29.12.2025 | 19,01 | 19,01 | 18,70 | 18,78 | -2,05% | 1.769,00 |
| 23.12.2025 | 19,56 | 19,56 | 19,17 | 19,17 | -1,34% | 769,00 |
| 22.12.2025 | 19,98 | 19,98 | 19,43 | 19,43 | -3,55% | 820,00 |
| 19.12.2025 | 19,73 | 20,15 | 19,73 | 20,15 | -0,42% | 331,00 |
| 18.12.2025 | 19,70 | 20,25 | 19,70 | 20,24 | 2,68% | 708,00 |
| 17.12.2025 | 19,57 | 19,71 | 19,57 | 19,71 | 0,16% | 130,00 |
| 16.12.2025 | 20,16 | 20,37 | 19,49 | 19,67 | -3,37% | 2.101,00 |
| 15.12.2025 | 20,39 | 20,54 | 20,28 | 20,36 | -1,64% | 2.871,00 |
| 12.12.2025 | 20,50 | 20,70 | 20,32 | 20,70 | 2,83% | 2.088,00 |
| 11.12.2025 | 20,18 | 20,18 | 20,13 | 20,13 | 0,30% | 796,00 |
| 10.12.2025 | 19,30 | 20,07 | 19,26 | 20,07 | 2,92% | 5.821,00 |
| 09.12.2025 | 18,93 | 19,50 | 18,92 | 19,50 | 2,04% | 3.213,00 |
| 08.12.2025 | 19,71 | 19,71 | 18,90 | 19,11 | -3,16% | 16.278,00 |
| 05.12.2025 | 19,71 | 19,83 | 19,71 | 19,73 | 5,67% | 547,00 |
| 04.12.2025 | 19,40 | 19,40 | 18,65 | 18,68 | -4,80% | 11.371,00 |
| 03.12.2025 | 19,79 | 20,34 | 17,85 | 19,62 | 0,15% | 16.048,00 |
| 02.12.2025 | 19,59 | 19,59 | 19,16 | 19,59 | -0,32% | 1.325,00 |
| 01.12.2025 | 19,29 | 19,68 | 18,85 | 19,65 | 1,35% | 11.502,00 |
| 28.11.2025 | 19,42 | 19,42 | 19,39 | 19,39 | 0,05% | 104,00 |
| 27.11.2025 | 19,20 | 19,40 | 19,20 | 19,38 | -1,11% | 1.229,00 |
| 26.11.2025 | 18,84 | 19,60 | 18,82 | 19,60 | 3,07% | 1.479,00 |
| 25.11.2025 | 17,44 | 19,01 | 17,44 | 19,01 | 9,21% | 9.771,00 |
| 24.11.2025 | 17,61 | 17,61 | 17,41 | 17,41 | 3,23% | 1.001,00 |
| 21.11.2025 | 16,48 | 16,86 | 16,44 | 16,86 | -0,80% | 598,00 |
| 20.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,82% | 20,00 |
| 19.11.2025 | 16,77 | 16,98 | 16,70 | 16,70 | 1,43% | 115,00 |
| 18.11.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -1,38% | 100,00 |
| 17.11.2025 | 17,33 | 17,33 | 16,69 | 16,69 | -3,82% | 690,00 |
| 14.11.2025 | 16,98 | 17,35 | 16,98 | 17,35 | 0,27% | 462,00 |
| 13.11.2025 | 17,88 | 17,88 | 17,31 | 17,31 | -2,94% | 1.097,00 |
| 12.11.2025 | 17,86 | 17,90 | 17,80 | 17,83 | -0,29% | 1.600,00 |
| 10.11.2025 | 17,72 | 17,94 | 17,54 | 17,88 | 0,86% | 813,00 |
| 07.11.2025 | 17,74 | 17,74 | 17,73 | 17,73 | 1,08% | 57,00 |
| 06.11.2025 | 18,10 | 18,10 | 17,54 | 17,54 | -3,39% | 5.934,00 |
| 05.11.2025 | 16,79 | 18,44 | 16,79 | 18,16 | 7,37% | 3.606,00 |
| 04.11.2025 | 17,16 | 17,16 | 16,85 | 16,91 | -2,46% | 1.562,00 |
| 03.11.2025 | 16,98 | 17,34 | 16,90 | 17,34 | 3,57% | 5.429,00 |
| 31.10.2025 | 16,91 | 16,91 | 16,74 | 16,74 | -1,37% | 250,00 |
| 30.10.2025 | 16,81 | 17,16 | 16,67 | 16,97 | -0,25% | 2.275,00 |
| 29.10.2025 | 16,86 | 17,10 | 16,86 | 17,01 | 1,38% | 1.486,00 |
| 28.10.2025 | 16,53 | 16,85 | 16,51 | 16,78 | 1,08% | 4.797,00 |
| 27.10.2025 | 16,23 | 16,62 | 16,23 | 16,60 | 2,58% | 216,00 |
| 24.10.2025 | 16,14 | 16,29 | 16,10 | 16,18 | -0,21% | 2.559,00 |
| 23.10.2025 | 16,06 | 16,32 | 16,05 | 16,22 | 1,68% | 328,00 |
| 22.10.2025 | 15,81 | 16,00 | 15,81 | 15,95 | 0,50% | 1.384,00 |
| 21.10.2025 | 15,49 | 15,87 | 15,49 | 15,87 | 2,56% | 45,00 |
| 20.10.2025 | 15,25 | 15,47 | 15,25 | 15,47 | 1,38% | 3.234,00 |
| 17.10.2025 | 15,17 | 15,26 | 15,06 | 15,26 | -0,68% | 938,00 |
| 16.10.2025 | 15,31 | 15,37 | 15,31 | 15,37 | -0,35% | 650,00 |
| 15.10.2025 | 15,41 | 15,42 | 15,26 | 15,42 | 1,45% | 578,00 |
| 14.10.2025 | 14,82 | 15,20 | 14,82 | 15,20 | 0,86% | 137,00 |
| 13.10.2025 | 14,17 | 15,07 | 14,17 | 15,07 | 6,20% | 5.056,00 |
| 10.10.2025 | 14,80 | 14,80 | 14,19 | 14,19 | -6,52% | 1.680,00 |
| 09.10.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,38% | 2,00 |
| 08.10.2025 | 15,35 | 15,35 | 15,12 | 15,12 | -0,64% | 1.385,00 |
| 07.10.2025 | 15,70 | 15,71 | 15,22 | 15,22 | -2,60% | 1.144,00 |
| 06.10.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 0,54% | 1,00 |
| 03.10.2025 | 15,63 | 15,63 | 15,37 | 15,54 | 2,49% | 1.109,00 |
| 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 |