40,380$
-4,52%
Echtzeit-Aktienkurs Banco Macro SA
Bid:
Ask:
Aktienkurse zur Banco Macro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 43,47 | 44,17 | 40,16 | 40,38 | -4,52% | 787.311,00 |
| 30.09.2025 | 44,35 | 44,44 | 41,50 | 42,29 | -5,45% | 819.182,00 |
| 29.09.2025 | 45,41 | 46,19 | 44,46 | 44,73 | -1,35% | 528.138,00 |
| 26.09.2025 | 47,30 | 49,10 | 45,09 | 45,34 | -4,16% | 668.246,00 |
| 25.09.2025 | 49,00 | 49,60 | 46,90 | 47,31 | -3,96% | 549.088,00 |
| 24.09.2025 | 52,90 | 53,88 | 48,60 | 49,26 | 2,97% | 1.488.039,00 |
| 23.09.2025 | 49,88 | 49,88 | 47,02 | 47,84 | 1,33% | 1.292.463,00 |
| 22.09.2025 | 45,56 | 47,66 | 43,85 | 47,21 | 20,22% | 1.844.994,00 |
| 19.09.2025 | 40,11 | 40,70 | 38,30 | 39,27 | -2,87% | 848.220,00 |
| 18.09.2025 | 43,10 | 43,42 | 39,25 | 40,43 | -6,91% | 1.423.070,00 |
| 17.09.2025 | 44,45 | 45,00 | 42,79 | 43,43 | -0,96% | 320.008,00 |
| 16.09.2025 | 43,15 | 44,85 | 42,91 | 43,85 | 3,30% | 498.144,00 |
| 15.09.2025 | 43,90 | 44,24 | 42,17 | 42,45 | -3,08% | 467.852,00 |
| 12.09.2025 | 46,13 | 46,18 | 42,70 | 43,80 | -5,15% | 869.185,00 |
| 11.09.2025 | 47,25 | 48,05 | 45,65 | 46,18 | -2,61% | 738.651,00 |
| 10.09.2025 | 45,00 | 48,02 | 45,00 | 47,42 | 7,33% | 1.163.788,00 |
| 09.09.2025 | 45,80 | 47,00 | 43,90 | 44,18 | -2,00% | 1.110.600,00 |
| 08.09.2025 | 48,82 | 49,70 | 44,74 | 45,08 | -23,48% | 2.694.608,00 |
| 05.09.2025 | 58,28 | 59,73 | 56,48 | 58,91 | 1,19% | 488.349,00 |
| 04.09.2025 | 56,29 | 59,16 | 56,08 | 58,22 | 2,99% | 353.991,00 |
| 03.09.2025 | 58,82 | 58,94 | 56,33 | 56,53 | -2,82% | 340.401,00 |
| 02.09.2025 | 56,01 | 58,47 | 54,53 | 58,17 | 0,41% | 615.485,00 |
| 29.08.2025 | 59,00 | 59,51 | 57,80 | 57,93 | -2,62% | 278.820,00 |
| 28.08.2025 | 61,18 | 61,18 | 57,43 | 59,49 | 3,59% | 744.458,00 |
| 27.08.2025 | 58,57 | 58,95 | 56,36 | 57,43 | -3,50% | 831.329,00 |
| 26.08.2025 | 59,72 | 60,94 | 58,80 | 59,51 | -0,82% | 847.678,00 |
| 25.08.2025 | 65,00 | 65,00 | 59,91 | 60,00 | -8,45% | 841.925,00 |
| 22.08.2025 | 66,50 | 68,37 | 65,48 | 65,54 | -1,13% | 486.401,00 |
| 21.08.2025 | 66,22 | 68,20 | 65,34 | 66,29 | -0,35% | 261.899,00 |
| 20.08.2025 | 65,55 | 68,21 | 64,58 | 66,52 | 1,25% | 462.965,00 |
| 19.08.2025 | 70,95 | 71,20 | 65,41 | 65,70 | -7,31% | 319.909,00 |
| 18.08.2025 | 68,44 | 71,00 | 68,01 | 70,88 | 3,08% | 186.223,00 |
| 15.08.2025 | 70,00 | 70,00 | 68,04 | 68,76 | -1,49% | 116.809,00 |
| 14.08.2025 | 72,05 | 72,25 | 67,87 | 69,80 | -3,27% | 321.049,00 |
| 13.08.2025 | 73,19 | 74,62 | 71,55 | 72,16 | -1,43% | 316.563,00 |
| 12.08.2025 | 72,35 | 74,88 | 72,04 | 73,21 | 1,13% | 419.897,00 |
| 11.08.2025 | 71,49 | 73,24 | 70,71 | 72,39 | 1,36% | 192.918,00 |
| 08.08.2025 | 74,33 | 74,80 | 70,62 | 71,42 | -3,53% | 210.136,00 |
| 07.08.2025 | 75,57 | 75,84 | 73,50 | 74,03 | -2,22% | 242.790,00 |
| 06.08.2025 | 72,96 | 76,04 | 72,96 | 75,71 | 3,94% | 428.258,00 |
| 05.08.2025 | 69,90 | 73,10 | 69,34 | 72,84 | 4,96% | 272.845,00 |
| 04.08.2025 | 67,68 | 69,88 | 67,51 | 69,40 | 2,50% | 236.709,00 |
| 01.08.2025 | 68,59 | 69,22 | 67,15 | 67,71 | -3,13% | 207.481,00 |
| 31.07.2025 | 71,03 | 71,95 | 69,23 | 69,90 | -2,90% | 283.874,00 |
| 30.07.2025 | 73,52 | 74,44 | 71,40 | 71,99 | -1,80% | 271.046,00 |
| 29.07.2025 | 70,02 | 74,12 | 69,58 | 73,31 | 4,70% | 305.106,00 |
| 28.07.2025 | 72,26 | 72,65 | 70,02 | 70,02 | -2,33% | 268.824,00 |
| 25.07.2025 | 70,52 | 73,40 | 70,00 | 71,69 | 2,80% | 573.151,00 |
| 24.07.2025 | 67,53 | 70,51 | 67,00 | 69,74 | 2,56% | 440.250,00 |
| 23.07.2025 | 66,00 | 68,41 | 66,00 | 68,00 | 3,09% | 393.845,00 |
| 22.07.2025 | 64,61 | 67,20 | 64,35 | 65,96 | 1,41% | 382.876,00 |
| 21.07.2025 | 64,78 | 66,16 | 64,06 | 65,04 | 0,77% | 431.618,00 |
| 18.07.2025 | 66,06 | 67,57 | 64,54 | 64,54 | -1,47% | 320.033,00 |
| 17.07.2025 | 63,53 | 66,37 | 63,23 | 65,50 | 3,62% | 436.289,00 |
| 16.07.2025 | 66,75 | 66,75 | 62,49 | 63,21 | -4,59% | 661.613,00 |
| 15.07.2025 | 65,00 | 66,61 | 64,35 | 66,25 | 1,02% | 334.974,00 |
| 14.07.2025 | 65,11 | 66,15 | 64,15 | 65,58 | -0,29% | 364.391,00 |
| 11.07.2025 | 67,52 | 67,59 | 65,49 | 65,77 | -3,38% | 467.176,00 |
| 10.07.2025 | 70,08 | 70,29 | 67,21 | 68,07 | -3,02% | 245.688,00 |
| 09.07.2025 | 71,70 | 72,51 | 70,14 | 70,19 | -1,07% | 480.978,00 |
| 08.07.2025 | 66,78 | 70,98 | 66,33 | 70,95 | 6,88% | 274.482,00 |
| 07.07.2025 | 69,14 | 69,33 | 65,76 | 66,38 | -5,17% | 257.330,00 |
| 03.07.2025 | 69,53 | 70,99 | 69,34 | 70,00 | 0,72% | 83.885,00 |
| 02.07.2025 | 69,71 | 71,00 | 69,04 | 69,50 | 0,12% | 231.468,00 |
| 01.07.2025 | 69,61 | 71,61 | 68,63 | 69,42 | -1,13% | 333.608,00 |
| 30.06.2025 | 71,12 | 72,75 | 67,39 | 70,21 | -1,93% | 558.074,00 |
| 27.06.2025 | 71,68 | 72,25 | 70,66 | 71,59 | -0,26% | 129.743,00 |
| 26.06.2025 | 71,87 | 72,90 | 71,22 | 71,78 | 1,04% | 176.745,00 |
| 25.06.2025 | 73,57 | 73,70 | 70,83 | 71,04 | -3,15% | 272.885,00 |
| 24.06.2025 | 70,04 | 74,56 | 69,71 | 73,35 | 6,21% | 432.142,00 |
| 23.06.2025 | 69,71 | 71,20 | 68,36 | 69,06 | -1,92% | 255.644,00 |
| 20.06.2025 | 72,80 | 72,85 | 70,20 | 70,41 | -3,26% | 285.622,00 |
| 18.06.2025 | 73,04 | 74,27 | 72,40 | 72,78 | -0,21% | 195.791,00 |
| 17.06.2025 | 72,72 | 73,77 | 71,06 | 72,93 | -0,63% | 239.112,00 |
| 16.06.2025 | 74,17 | 75,01 | 73,39 | 73,39 | -1,08% | 166.722,00 |
| 13.06.2025 | 76,27 | 77,43 | 73,67 | 74,19 | -4,81% | 353.395,00 |
| 12.06.2025 | 76,45 | 78,96 | 76,10 | 77,94 | 1,50% | 198.863,00 |
| 11.06.2025 | 78,09 | 78,31 | 74,59 | 76,79 | -2,08% | 392.656,00 |
| 10.06.2025 | 76,53 | 79,73 | 75,63 | 78,42 | 3,42% | 750.323,00 |
| 09.06.2025 | 76,53 | 77,06 | 74,71 | 75,83 | -0,88% | 288.887,00 |
| 06.06.2025 | 76,77 | 77,57 | 74,54 | 76,50 | 0,68% | 396.933,00 |
| 05.06.2025 | 76,53 | 77,13 | 74,78 | 75,98 | 0,04% | 369.961,00 |
| 04.06.2025 | 82,18 | 82,39 | 75,83 | 75,95 | -7,33% | 809.453,00 |
| 03.06.2025 | 81,61 | 83,50 | 80,06 | 81,96 | -0,44% | 256.499,00 |
| 02.06.2025 | 83,46 | 84,90 | 81,49 | 82,32 | -2,59% | 340.632,00 |
| 30.05.2025 | 84,51 | 85,02 | 82,36 | 84,51 | -0,21% | 380.271,00 |
| 29.05.2025 | 90,00 | 91,39 | 84,60 | 84,69 | -5,66% | 347.625,00 |
| 28.05.2025 | 90,70 | 91,75 | 85,71 | 89,77 | -2,37% | 387.049,00 |
| 27.05.2025 | 94,30 | 95,24 | 91,70 | 91,95 | -2,51% | 210.693,00 |
| 23.05.2025 | 91,07 | 94,91 | 90,60 | 94,32 | 1,42% | 194.161,00 |
| 22.05.2025 | 92,00 | 95,15 | 91,47 | 93,00 | 0,06% | 265.432,00 |
| 21.05.2025 | 95,35 | 96,52 | 92,51 | 92,94 | -2,47% | 316.816,00 |
| 20.05.2025 | 97,07 | 97,22 | 94,02 | 95,29 | -1,29% | 196.730,00 |
| 19.05.2025 | 93,00 | 99,39 | 93,00 | 96,54 | 4,40% | 534.833,00 |
| 16.05.2025 | 92,20 | 93,31 | 89,91 | 92,47 | 0,37% | 180.384,00 |
| 15.05.2025 | 93,22 | 94,33 | 89,53 | 92,13 | -2,40% | 260.501,00 |
| 14.05.2025 | 93,50 | 94,76 | 91,81 | 94,40 | 1,51% | 296.938,00 |
| 13.05.2025 | 92,85 | 95,74 | 92,16 | 93,00 | 0,36% | 286.871,00 |
| 12.05.2025 | 90,50 | 93,67 | 89,70 | 92,67 | 5,22% | 484.206,00 |
| 09.05.2025 | 87,43 | 90,76 | 87,43 | 88,07 | 1,29% | 256.133,00 |