17,701€
0,82%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 17,48 | 17,75 | 17,48 | 17,71 | 0,85% | - |
| 22.04.2024 | 17,51 | 17,81 | 17,38 | 17,56 | 0,84% | - |
| 19.04.2024 | 17,88 | 18,00 | 17,37 | 17,41 | -2,41% | - |
| 18.04.2024 | 17,79 | 17,98 | 17,69 | 17,84 | 0,53% | - |
| 17.04.2024 | 17,89 | 18,12 | 17,70 | 17,75 | -0,79% | - |
| 16.04.2024 | 17,75 | 18,00 | 17,52 | 17,89 | 0,75% | - |
| 15.04.2024 | 17,92 | 18,45 | 17,51 | 17,76 | -1,83% | - |
| 12.04.2024 | 18,60 | 18,74 | 18,04 | 18,09 | -2,73% | - |
| 11.04.2024 | 18,78 | 19,02 | 18,27 | 18,60 | -0,94% | - |
| 10.04.2024 | 18,14 | 18,81 | 17,68 | 18,77 | 3,48% | - |
| 09.04.2024 | 18,00 | 18,23 | 17,90 | 18,14 | 0,81% | - |
| 08.04.2024 | 17,16 | 18,02 | 17,01 | 17,99 | 4,92% | - |
| 05.04.2024 | 17,00 | 17,22 | 16,94 | 17,15 | 0,87% | 25,00 |
| 04.04.2024 | 17,41 | 17,66 | 16,87 | 17,00 | -2,42% | - |
| 03.04.2024 | 17,73 | 17,83 | 17,35 | 17,42 | -2,04% | - |
| 02.04.2024 | 18,49 | 18,49 | 17,63 | 17,79 | -3,83% | - |
| 28.03.2024 | 18,33 | 18,57 | 18,19 | 18,50 | 0,90% | 25,00 |
| 27.03.2024 | 17,67 | 18,43 | 17,63 | 18,33 | 3,87% | - |
| 26.03.2024 | 18,13 | 18,36 | 17,62 | 17,65 | -2,63% | 75,00 |
| 25.03.2024 | 18,65 | 19,08 | 18,09 | 18,13 | -2,92% | - |
| 22.03.2024 | 19,09 | 19,37 | 18,65 | 18,67 | -2,20% | - |
| 21.03.2024 | 19,45 | 19,61 | 19,09 | 19,09 | -1,83% | - |
| 20.03.2024 | 19,92 | 19,97 | 19,36 | 19,45 | -2,41% | 216,00 |
| 19.03.2024 | 19,46 | 20,34 | 19,41 | 19,93 | 2,26% | 223,00 |
| 18.03.2024 | 19,48 | 19,61 | 19,25 | 19,49 | -0,12% | - |
| 15.03.2024 | 19,75 | 19,97 | 19,43 | 19,51 | -1,32% | 10,00 |
| 14.03.2024 | 19,21 | 19,84 | 19,07 | 19,77 | 2,92% | - |
| 13.03.2024 | 19,09 | 19,53 | 19,00 | 19,21 | 0,62% | - |
| 12.03.2024 | 18,81 | 19,35 | 18,63 | 19,09 | 1,23% | 100,00 |
| 11.03.2024 | 19,42 | 19,67 | 18,79 | 18,86 | -3,36% | - |
| 08.03.2024 | 18,54 | 19,62 | 18,46 | 19,51 | 5,10% | - |
| 07.03.2024 | 18,37 | 18,73 | 18,29 | 18,57 | 1,01% | 21,00 |
| 06.03.2024 | 18,67 | 18,83 | 18,32 | 18,38 | -1,14% | 435,00 |
| 05.03.2024 | 18,98 | 19,13 | 18,28 | 18,59 | -1,35% | - |
| 04.03.2024 | 16,51 | 19,70 | 16,51 | 18,85 | 13,81% | 1.620,00 |
| 01.03.2024 | 16,08 | 16,64 | 15,98 | 16,56 | 2,95% | - |
| 29.02.2024 | 16,93 | 17,17 | 15,84 | 16,09 | -4,91% | 342,00 |
| 28.02.2024 | 18,42 | 18,45 | 16,89 | 16,92 | -8,10% | - |
| 27.02.2024 | 17,88 | 19,15 | 17,23 | 18,41 | 3,01% | 123,00 |
| 26.02.2024 | 17,90 | 18,10 | 17,73 | 17,87 | -0,94% | 83,00 |
| 23.02.2024 | 17,56 | 18,17 | 17,54 | 18,04 | 2,30% | - |
| 22.02.2024 | 17,53 | 17,72 | 17,50 | 17,63 | 0,51% | - |
| 21.02.2024 | 17,80 | 17,84 | 17,36 | 17,54 | -1,45% | - |
| 20.02.2024 | 17,78 | 17,91 | 17,60 | 17,80 | 0,11% | - |
| 19.02.2024 | 18,05 | 18,05 | 17,75 | 17,78 | -1,44% | - |
| 16.02.2024 | 18,15 | 18,28 | 17,93 | 18,04 | -0,62% | - |
| 15.02.2024 | 17,96 | 18,41 | 17,92 | 18,15 | 1,03% | - |
| 14.02.2024 | 17,69 | 18,05 | 17,60 | 17,97 | 1,50% | - |
| 13.02.2024 | 18,15 | 18,24 | 17,27 | 17,70 | -2,44% | - |
| 12.02.2024 | 17,74 | 18,28 | 17,69 | 18,15 | 2,24% | 43,00 |
| 09.02.2024 | 17,89 | 17,99 | 17,52 | 17,75 | -0,34% | - |
| 08.02.2024 | 17,18 | 17,91 | 17,16 | 17,81 | 3,53% | - |
| 07.02.2024 | 17,33 | 17,44 | 17,10 | 17,20 | -0,88% | - |
| 06.02.2024 | 16,97 | 17,54 | 16,94 | 17,35 | 1,89% | 75,00 |
| 05.02.2024 | 17,21 | 17,32 | 16,82 | 17,03 | -1,39% | - |
| 02.02.2024 | 17,04 | 17,38 | 16,93 | 17,27 | 1,53% | 50,00 |
| 01.02.2024 | 16,96 | 17,14 | 16,64 | 17,01 | 0,35% | - |
| 31.01.2024 | 17,19 | 17,29 | 16,87 | 16,95 | -1,04% | 123,00 |
| 30.01.2024 | 17,22 | 17,27 | 16,87 | 17,13 | -0,49% | - |
| 29.01.2024 | 17,49 | 17,53 | 17,03 | 17,21 | -1,28% | 6,00 |
| 26.01.2024 | 17,38 | 17,57 | 17,30 | 17,44 | 0,33% | - |
| 25.01.2024 | 16,67 | 17,56 | 16,56 | 17,38 | 4,04% | 1.850,00 |
| 24.01.2024 | 16,65 | 16,97 | 16,62 | 16,70 | 0,03% | - |
| 23.01.2024 | 16,78 | 17,31 | 16,42 | 16,70 | -0,51% | - |
| 22.01.2024 | 16,18 | 16,97 | 16,06 | 16,78 | 3,69% | 1.100,00 |
| 19.01.2024 | 16,46 | 16,62 | 15,76 | 16,19 | -1,78% | - |
| 18.01.2024 | 16,41 | 16,75 | 16,09 | 16,48 | 0,47% | 600,00 |
| 17.01.2024 | 16,72 | 16,72 | 16,34 | 16,40 | -1,94% | 50,00 |
| 16.01.2024 | 16,92 | 17,06 | 16,47 | 16,73 | -1,15% | - |
| 15.01.2024 | 17,02 | 17,02 | 16,89 | 16,92 | -0,15% | - |
| 12.01.2024 | 16,95 | 17,19 | 16,71 | 16,95 | 0,01% | - |
| 11.01.2024 | 17,42 | 17,42 | 16,89 | 16,94 | -2,48% | - |
| 10.01.2024 | 17,45 | 17,52 | 17,11 | 17,37 | -0,34% | - |
| 09.01.2024 | 17,45 | 17,58 | 17,19 | 17,43 | -0,11% | - |
| 08.01.2024 | 17,28 | 17,60 | 17,03 | 17,45 | 1,22% | - |
| 05.01.2024 | 17,18 | 17,72 | 16,98 | 17,24 | 0,38% | - |
| 04.01.2024 | 17,30 | 17,40 | 17,12 | 17,18 | -0,84% | - |
| 03.01.2024 | 18,02 | 18,06 | 17,03 | 17,32 | -3,96% | - |
| 02.01.2024 | 18,31 | 18,44 | 17,84 | 18,04 | -1,49% | 110,00 |
| 29.12.2023 | 18,37 | 18,40 | 18,27 | 18,31 | -0,19% | - |
| 28.12.2023 | 18,10 | 18,45 | 17,91 | 18,35 | 1,45% | 3,00 |
| 27.12.2023 | 18,11 | 18,42 | 17,87 | 18,08 | -0,10% | - |
| 22.12.2023 | 18,17 | 18,25 | 17,84 | 18,10 | -0,55% | - |
| 21.12.2023 | 18,13 | 18,34 | 17,93 | 18,20 | 0,48% | - |
| 20.12.2023 | 18,45 | 18,60 | 18,11 | 18,11 | -1,95% | - |
| 19.12.2023 | 18,35 | 18,68 | 18,23 | 18,47 | 0,64% | - |
| 18.12.2023 | 18,11 | 18,53 | 18,00 | 18,36 | 1,46% | - |
| 15.12.2023 | 17,85 | 18,24 | 17,81 | 18,09 | 1,40% | - |
| 14.12.2023 | 17,97 | 18,39 | 17,63 | 17,84 | -0,38% | 70,00 |
| 13.12.2023 | 17,68 | 18,04 | 17,07 | 17,91 | 1,36% | - |
| 12.12.2023 | 19,22 | 19,36 | 17,59 | 17,67 | -8,07% | - |
| 11.12.2023 | 16,15 | 19,73 | 16,15 | 19,22 | 19,03% | 7.578,00 |
| 08.12.2023 | 15,69 | 16,21 | 15,64 | 16,15 | 2,93% | 42,00 |
| 07.12.2023 | 15,24 | 15,85 | 15,00 | 15,69 | 3,04% | 130,00 |
| 06.12.2023 | 15,27 | 15,59 | 15,20 | 15,22 | -0,33% | - |
| 05.12.2023 | 16,09 | 16,16 | 15,25 | 15,27 | -5,08% | 670,00 |
| 04.12.2023 | 15,69 | 16,34 | 15,65 | 16,09 | 2,48% | 190,00 |
| 01.12.2023 | 14,55 | 15,75 | 14,50 | 15,70 | 8,09% | 100,00 |
| 30.11.2023 | 14,27 | 14,66 | 14,20 | 14,53 | 2,09% | - |
| 29.11.2023 | 13,60 | 14,48 | 13,60 | 14,23 | 4,56% | - |