17,229€
0,96%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,12 | 17,21 | 17,09 | 17,21 | 0,82% | - |
| 25.04.2024 | 17,23 | 17,23 | 17,07 | 17,07 | -2,31% | - |
| 24.04.2024 | 17,62 | 17,62 | 17,47 | 17,47 | -1,66% | - |
| 23.04.2024 | 17,53 | 17,90 | 17,53 | 17,76 | 0,73% | - |
| 22.04.2024 | 17,30 | 17,69 | 17,30 | 17,64 | 1,74% | - |
| 19.04.2024 | 17,56 | 17,83 | 17,32 | 17,33 | -2,87% | - |
| 18.04.2024 | 17,64 | 17,91 | 17,64 | 17,85 | 0,08% | - |
| 17.04.2024 | 17,69 | 17,98 | 17,69 | 17,83 | -0,15% | - |
| 16.04.2024 | 17,53 | 17,86 | 17,53 | 17,86 | 0,63% | - |
| 15.04.2024 | 17,97 | 18,27 | 17,54 | 17,75 | -1,76% | - |
| 12.04.2024 | 18,45 | 18,48 | 18,06 | 18,06 | -2,25% | - |
| 11.04.2024 | 18,56 | 18,70 | 18,32 | 18,48 | -1,11% | - |
| 10.04.2024 | 17,95 | 18,69 | 17,95 | 18,69 | 4,40% | - |
| 09.04.2024 | 17,81 | 18,10 | 17,81 | 17,90 | 0,09% | - |
| 08.04.2024 | 16,94 | 17,88 | 16,94 | 17,88 | 4,90% | - |
| 05.04.2024 | 16,92 | 17,05 | 16,90 | 17,05 | 0,89% | - |
| 04.04.2024 | 17,26 | 17,26 | 16,90 | 16,90 | -2,59% | - |
| 03.04.2024 | 17,49 | 17,55 | 17,35 | 17,35 | -1,52% | - |
| 02.04.2024 | 17,89 | 17,89 | 17,62 | 17,62 | -3,18% | 42,00 |
| 28.03.2024 | 18,12 | 18,44 | 18,12 | 18,20 | 0,89% | - |
| 27.03.2024 | 17,51 | 18,27 | 17,51 | 18,04 | 3,56% | - |
| 26.03.2024 | 17,94 | 18,04 | 17,42 | 17,42 | -2,30% | 148,00 |
| 25.03.2024 | 18,51 | 18,79 | 17,83 | 17,83 | -3,44% | - |
| 22.03.2024 | 19,06 | 19,06 | 18,46 | 18,46 | -2,22% | - |
| 21.03.2024 | 19,29 | 19,30 | 18,88 | 18,88 | -1,56% | - |
| 20.03.2024 | 19,75 | 19,76 | 19,18 | 19,18 | -2,02% | - |
| 19.03.2024 | 19,30 | 19,95 | 19,30 | 19,58 | 1,82% | 240,00 |
| 18.03.2024 | 19,33 | 19,50 | 19,23 | 19,23 | 0,13% | - |
| 15.03.2024 | 19,59 | 19,76 | 19,20 | 19,20 | -1,64% | - |
| 14.03.2024 | 18,87 | 19,73 | 18,87 | 19,52 | 1,56% | - |
| 13.03.2024 | 18,89 | 19,22 | 18,89 | 19,22 | 2,78% | - |
| 12.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,55% | - |
| 11.03.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 4,38% | - |
| 08.03.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -0,86% | - |
| 07.03.2024 | 18,15 | 18,55 | 18,15 | 18,55 | 0,73% | 141,00 |
| 06.03.2024 | 18,41 | 18,41 | 18,41 | 18,41 | -1,13% | - |
| 05.03.2024 | 19,07 | 19,07 | 18,38 | 18,62 | -3,67% | 153,00 |
| 04.03.2024 | 18,41 | 19,42 | 18,41 | 19,33 | 16,94% | 501,00 |
| 01.03.2024 | 15,91 | 16,53 | 15,91 | 16,53 | 3,34% | - |
| 29.02.2024 | 16,91 | 16,91 | 15,81 | 16,00 | -5,83% | 150,00 |
| 28.02.2024 | 18,15 | 18,16 | 16,99 | 16,99 | -7,16% | 20,00 |
| 27.02.2024 | 17,72 | 18,86 | 17,72 | 18,30 | 3,30% | 600,00 |
| 26.02.2024 | 17,84 | 17,95 | 17,69 | 17,71 | -1,45% | - |
| 23.02.2024 | 17,49 | 18,10 | 17,49 | 17,97 | 2,31% | - |
| 22.02.2024 | 17,45 | 17,66 | 17,45 | 17,57 | 0,26% | - |
| 21.02.2024 | 17,62 | 17,62 | 17,39 | 17,52 | -1,13% | - |
| 20.02.2024 | 17,54 | 17,75 | 17,54 | 17,72 | 0,11% | - |
| 19.02.2024 | 17,73 | 17,73 | 17,70 | 17,70 | -1,67% | - |
| 16.02.2024 | 17,92 | 18,11 | 17,92 | 18,00 | -0,53% | - |
| 15.02.2024 | 17,81 | 18,31 | 17,81 | 18,10 | 0,89% | - |
| 14.02.2024 | 17,52 | 17,94 | 17,52 | 17,94 | 1,90% | 115,00 |
| 13.02.2024 | 17,96 | 18,03 | 17,37 | 17,60 | -2,68% | 175,00 |
| 12.02.2024 | 17,53 | 18,18 | 17,53 | 18,09 | 2,64% | 828,00 |
| 09.02.2024 | 17,64 | 17,74 | 17,57 | 17,62 | -0,68% | 50,00 |
| 08.02.2024 | 17,02 | 17,74 | 17,02 | 17,74 | 3,59% | - |
| 07.02.2024 | 17,14 | 17,34 | 17,13 | 17,13 | -1,01% | - |
| 06.02.2024 | 16,88 | 17,35 | 16,88 | 17,30 | 1,14% | - |
| 05.02.2024 | 17,08 | 17,13 | 16,80 | 17,11 | -0,44% | 125,00 |
| 02.02.2024 | 16,79 | 17,22 | 16,79 | 17,18 | 1,57% | - |
| 01.02.2024 | 16,79 | 16,93 | 16,62 | 16,92 | 0,12% | - |
| 31.01.2024 | 17,01 | 17,13 | 16,84 | 16,90 | -1,37% | 200,00 |
| 30.01.2024 | 17,02 | 17,17 | 16,97 | 17,13 | -0,49% | - |
| 29.01.2024 | 17,30 | 17,30 | 17,03 | 17,22 | -0,63% | 300,00 |
| 26.01.2024 | 17,21 | 17,46 | 17,21 | 17,33 | 0,09% | - |
| 25.01.2024 | 16,51 | 17,31 | 16,51 | 17,31 | 4,28% | - |
| 24.01.2024 | 16,58 | 16,91 | 16,58 | 16,60 | -0,66% | - |
| 23.01.2024 | 16,83 | 17,20 | 16,47 | 16,71 | 0,21% | 50,00 |
| 22.01.2024 | 15,99 | 16,68 | 15,99 | 16,68 | 3,48% | 600,00 |
| 19.01.2024 | 16,21 | 16,21 | 15,95 | 16,12 | -1,74% | - |
| 18.01.2024 | 16,20 | 16,40 | 16,17 | 16,40 | 0,18% | 15,00 |
| 17.01.2024 | 16,48 | 16,48 | 16,32 | 16,37 | -1,59% | - |
| 16.01.2024 | 16,75 | 16,75 | 16,53 | 16,64 | -0,03% | - |
| 15.01.2024 | 16,64 | 16,65 | 16,63 | 16,64 | -1,65% | - |
| 12.01.2024 | 16,78 | 16,92 | 16,69 | 16,92 | 0,33% | - |
| 11.01.2024 | 17,13 | 17,13 | 16,87 | 16,87 | -2,29% | 400,00 |
| 10.01.2024 | 17,38 | 17,38 | 17,21 | 17,26 | -0,63% | 1.000,00 |
| 09.01.2024 | 17,26 | 17,41 | 17,26 | 17,37 | -0,20% | 450,00 |
| 08.01.2024 | 16,99 | 17,51 | 16,99 | 17,41 | 1,31% | - |
| 05.01.2024 | 17,01 | 17,60 | 17,01 | 17,18 | 0,47% | - |
| 04.01.2024 | 17,17 | 17,25 | 17,10 | 17,10 | -1,30% | - |
| 03.01.2024 | 17,82 | 17,82 | 17,09 | 17,33 | -3,64% | 328,00 |
| 02.01.2024 | 18,05 | 18,31 | 17,98 | 17,98 | -1,05% | - |
| 29.12.2023 | 18,17 | 18,17 | 18,17 | 18,17 | -0,16% | - |
| 28.12.2023 | 17,89 | 18,24 | 17,89 | 18,20 | 0,25% | 3.050,00 |
| 27.12.2023 | 18,00 | 18,16 | 18,00 | 18,16 | 0,30% | - |
| 22.12.2023 | 17,89 | 18,10 | 17,89 | 18,10 | 0,11% | 300,00 |
| 21.12.2023 | 18,05 | 18,08 | 18,01 | 18,08 | -1,39% | 400,00 |
| 20.12.2023 | 18,34 | 18,34 | 18,34 | 18,34 | -0,41% | - |
| 19.12.2023 | 18,17 | 18,41 | 18,17 | 18,41 | 2,71% | - |
| 18.12.2023 | 17,93 | 17,93 | 17,93 | 17,93 | -0,99% | - |
| 15.12.2023 | 17,70 | 18,11 | 17,70 | 18,11 | 1,77% | 20,00 |
| 14.12.2023 | 17,51 | 17,79 | 17,51 | 17,79 | 0,34% | - |
| 13.12.2023 | 17,51 | 17,73 | 17,39 | 17,73 | 0,60% | 700,00 |
| 12.12.2023 | 19,03 | 19,03 | 17,63 | 17,63 | -8,77% | 896,00 |
| 11.12.2023 | 18,50 | 19,40 | 18,50 | 19,32 | 20,00% | 2.687,00 |
| 08.12.2023 | 15,54 | 16,10 | 15,54 | 16,10 | 7,84% | 200,00 |
| 07.12.2023 | 14,99 | 14,99 | 14,93 | 14,93 | -1,39% | 530,00 |
| 06.12.2023 | 15,14 | 15,14 | 15,14 | 15,14 | -0,46% | - |
| 05.12.2023 | 15,92 | 15,92 | 15,21 | 15,21 | -5,85% | 70,00 |
| 04.12.2023 | 15,53 | 16,16 | 15,53 | 16,16 | 12,23% | 610,00 |